PHYS | Sprott Physical Gold Trust Stock Profile
- Financials
- Sprott Physical Gold Trust is an exchange traded commodity launched and managed by Sprott Asset Management LP. The fund invests in the commodity markets. It primarily invests in physical gold bullion in London Good Delivery bar form. Sprott Physical Gold Trust was formed on August 28, 2009 and is domiciled in Canada.
- Chart
- Historical Data
Historical charts and key stats for PHYS – Sprott Physical Gold Trust
Code Name GicSector Beta 52WeekHigh 52WeekLow 50DayMA 200DayMA SharesShort SharesShortPriorMonth ShortRatio ShortPercent PHYS Sprott Physical Gold Trust Financials 36.53 24.95 34.94 31.67 462,163 79,589 4.04 Historical pricing data for PHYS – Sprott Physical Gold Trust
code ex date close PHYS TO 07/07/2025 34.96 PHYS TO 04/07/2025 34.72 PHYS TO 03/07/2025 34.67 PHYS TO 02/07/2025 34.95 PHYS TO 30/06/2025 34.54 PHYS TO 27/06/2025 34.27 PHYS TO 26/06/2025 34.72 PHYS TO 25/06/2025 34.98 PHYS TO 24/06/2025 34.98 PHYS TO 23/06/2025 35.57 PHYS TO 20/06/2025 35.51 PHYS TO 19/06/2025 35.57 PHYS TO 18/06/2025 35.41 PHYS TO 17/06/2025 35.46 PHYS TO 16/06/2025 35.22 PHYS TO 13/06/2025 35.76 PHYS TO 12/06/2025 35.27 PHYS TO 11/06/2025 34.89 PHYS TO 10/06/2025 34.71 PHYS TO 09/06/2025 34.72 PHYS TO 06/06/2025 34.65 PHYS TO 05/06/2025 35.01 PHYS TO 04/06/2025 35.21 PHYS TO 03/06/2025 35.08 PHYS TO 02/06/2025 35.30 PHYS TO 30/05/2025 34.53 PHYS TO 29/05/2025 35.00 PHYS TO 28/05/2025 34.84 PHYS TO 27/05/2025 34.87 PHYS TO 26/05/2025 35.18 PHYS TO 23/05/2025 35.18 PHYS TO 22/05/2025 34.88 PHYS TO 21/05/2025 35.17 PHYS TO 20/05/2025 34.99 PHYS TO 16/05/2025 33.99 PHYS TO 15/05/2025 34.36 PHYS TO 14/05/2025 33.78 PHYS TO 13/05/2025 34.52 PHYS TO 12/05/2025 34.55 PHYS TO 09/05/2025 35.43 PHYS TO 08/05/2025 35.11 PHYS TO 07/05/2025 35.61 PHYS TO 06/05/2025 36.02 PHYS TO 05/05/2025 35.05 PHYS TO 02/05/2025 34.01 PHYS TO 01/05/2025 33.97 PHYS TO 30/04/2025 34.60 PHYS TO 29/04/2025 35.01 PHYS TO 28/04/2025 35.35 PHYS TO 25/04/2025 34.86 PHYS TO 24/04/2025 35.30 PHYS TO 23/04/2025 34.77 PHYS TO 22/04/2025 35.58 PHYS TO 21/04/2025 36.21 PHYS TO 17/04/2025 35.34 PHYS TO 16/04/2025 35.48 PHYS TO 15/04/2025 34.72 PHYS TO 14/04/2025 34.27 PHYS TO 11/04/2025 34.46 PHYS TO 10/04/2025 33.98 PHYS TO 09/04/2025 33.39 PHYS TO 08/04/2025 32.83 PHYS TO 07/04/2025 32.51 PHYS TO 04/04/2025 33.27 PHYS TO 03/04/2025 33.91 PHYS TO 02/04/2025 34.67 PHYS TO 01/04/2025 34.59 PHYS TO 31/03/2025 34.61 PHYS TO 28/03/2025 34.13 PHYS TO 27/03/2025 33.80 PHYS TO 26/03/2025 33.29 PHYS TO 25/03/2025 33.36 PHYS TO 24/03/2025 33.27 PHYS TO 21/03/2025 33.55 PHYS TO 20/03/2025 33.76 PHYS TO 19/03/2025 33.79 PHYS TO 18/03/2025 33.56 PHYS TO 17/03/2025 33.21 PHYS TO 14/03/2025 33.16 PHYS TO 13/03/2025 33.19 PHYS TO 12/03/2025 32.75 PHYS TO 11/03/2025 32.60 PHYS TO 10/03/2025 32.45 PHYS TO 07/03/2025 32.60 PHYS TO 06/03/2025 32.44 PHYS TO 05/03/2025 32.64 PHYS TO 04/03/2025 32.77 PHYS TO 03/03/2025 32.45 PHYS TO 28/02/2025 32.01 PHYS TO 27/02/2025 32.23 PHYS TO 26/02/2025 32.50 PHYS TO 25/02/2025 32.39 PHYS TO 24/02/2025 32.68 PHYS TO 21/02/2025 32.38 PHYS TO 20/02/2025 32.25 PHYS TO 19/02/2025 32.28 PHYS TO 18/02/2025 32.06 PHYS TO 14/02/2025 31.68 PHYS TO 13/02/2025 32.23 PHYS TO 12/02/2025 32.04 PHYS TO 11/02/2025 32.02 PHYS TO 10/02/2025 32.10 PHYS TO 07/02/2025 31.63 PHYS TO 06/02/2025 31.65 PHYS TO 05/02/2025 31.79 PHYS TO 04/02/2025 31.59 PHYS TO 03/02/2025 31.78 PHYS TO 31/01/2025 31.48 PHYS TO 30/01/2025 31.23 PHYS TO 29/01/2025 30.72 PHYS TO 28/01/2025 30.75 PHYS TO 27/01/2025 30.43 PHYS TO 24/01/2025 30.73 PHYS TO 23/01/2025 30.59 PHYS TO 22/01/2025 30.64 PHYS TO 21/01/2025 30.37 PHYS TO 20/01/2025 29.78 PHYS TO 17/01/2025 30.18 PHYS TO 16/01/2025 30.22 PHYS TO 15/01/2025 29.85 PHYS TO 14/01/2025 29.62 PHYS TO 13/01/2025 29.56 PHYS TO 10/01/2025 29.94 PHYS TO 09/01/2025 30.00 PHYS TO 08/01/2025 29.48 PHYS TO 07/01/2025 29.27 PHYS TO 06/01/2025 29.03 PHYS TO 03/01/2025 29.35 PHYS TO 02/01/2025 29.48 PHYS TO 31/12/2024 28.98 PHYS TO 30/12/2024 28.73 PHYS TO 27/12/2024 29.01 PHYS TO 24/12/2024 28.92 PHYS TO 23/12/2024 28.86 PHYS TO 20/12/2024 29.03 PHYS TO 19/12/2024 28.75 PHYS TO 18/12/2024 28.84 PHYS TO 17/12/2024 29.16 PHYS TO 16/12/2024 29.17 PHYS TO 13/12/2024 29.06 PHYS TO 12/12/2024 29.38 PHYS TO 11/12/2024 29.68 PHYS TO 10/12/2024 29.41 PHYS TO 09/12/2024 29.00 PHYS TO 06/12/2024 28.63 PHYS TO 05/12/2024 28.42 PHYS TO 04/12/2024 28.68 PHYS TO 03/12/2024 28.54 PHYS TO 02/12/2024 28.44 PHYS TO 29/11/2024 28.60 PHYS TO 28/11/2024 28.48 PHYS TO 27/11/2024 28.44 PHYS TO 26/11/2024 28.45 PHYS TO 25/11/2024 28.20 PHYS TO 22/11/2024 29.14 PHYS TO 21/11/2024 28.76 PHYS TO 20/11/2024 28.56 PHYS TO 19/11/2024 28.31 PHYS TO 18/11/2024 28.11 PHYS TO 15/11/2024 27.69 PHYS TO 14/11/2024 27.62 PHYS TO 13/11/2024 27.67 PHYS TO 12/11/2024 27.74 PHYS TO 11/11/2024 28.04 PHYS TO 08/11/2024 28.85 PHYS TO 07/11/2024 28.95 PHYS TO 06/11/2024 28.76 PHYS TO 05/11/2024 29.52 PHYS TO 04/11/2024 29.59 PHYS TO 01/11/2024 29.69 PHYS TO 31/10/2024 29.71 PHYS TO 30/10/2024 30.12 PHYS TO 29/10/2024 29.94 PHYS TO 28/10/2024 29.61 PHYS TO 25/10/2024 29.63 PHYS TO 24/10/2024 29.47 PHYS TO 23/10/2024 29.21 PHYS TO 22/10/2024 29.53 PHYS TO 21/10/2024 29.25 PHYS TO 18/10/2024 29.20 PHYS TO 17/10/2024 28.88 PHYS TO 16/10/2024 28.59 PHYS TO 15/10/2024 28.51 PHYS TO 11/10/2024 28.39 PHYS TO 10/10/2024 28.08 PHYS TO 09/10/2024 27.81 PHYS TO 08/10/2024 27.84 PHYS TO 07/10/2024 27.97 PHYS TO 04/10/2024 27.96 PHYS TO 03/10/2024 27.97 PHYS TO 02/10/2024 27.83 PHYS TO 01/10/2024 27.82 PHYS TO 30/09/2024 27.58 PHYS TO 27/09/2024 27.78 PHYS TO 26/09/2024 27.94 PHYS TO 25/09/2024 27.81 PHYS TO 24/09/2024 27.75 PHYS TO 23/09/2024 27.53 PHYS TO 20/09/2024 27.56 PHYS TO 19/09/2024 27.28 PHYS TO 18/09/2024 26.96 PHYS TO 17/09/2024 27.09 PHYS TO 16/09/2024 27.28 PHYS TO 13/09/2024 27.23 PHYS TO 12/09/2024 26.88 PHYS TO 11/09/2024 26.59 PHYS TO 10/09/2024 26.69 PHYS TO 09/09/2024 26.48 PHYS TO 06/09/2024 26.38 PHYS TO 05/09/2024 26.45 PHYS TO 04/09/2024 26.25 PHYS TO 03/09/2024 26.29 PHYS TO 30/08/2024 26.27 PHYS TO 29/08/2024 26.46 PHYS TO 28/08/2024 26.31 PHYS TO 27/08/2024 26.42 PHYS TO 26/08/2024 26.42 PHYS TO 23/08/2024 26.37 PHYS TO 22/08/2024 26.29 PHYS TO 21/08/2024 26.57 PHYS TO 20/08/2024 26.60 PHYS TO 19/08/2024 26.50 PHYS TO 16/08/2024 26.57 PHYS TO 15/08/2024 26.25 PHYS TO 14/08/2024 26.12 PHYS TO 13/08/2024 26.24 PHYS TO 12/08/2024 26.34 PHYS TO 09/08/2024 25.94 PHYS TO 08/08/2024 25.79 PHYS TO 07/08/2024 25.56 PHYS TO 06/08/2024 25.62 PHYS TO 02/08/2024 26.31 PHYS TO 01/08/2024 26.32 PHYS TO 31/07/2024 26.21 PHYS TO 30/07/2024 25.90 PHYS TO 29/07/2024 25.60 PHYS TO 26/07/2024 25.60 PHYS TO 25/07/2024 25.32 PHYS TO 24/07/2024 25.68 PHYS TO 23/07/2024 25.67 PHYS TO 22/07/2024 25.51 PHYS TO 19/07/2024 25.48 PHYS TO 18/07/2024 25.91 PHYS TO 17/07/2024 26.02 PHYS TO 16/07/2024 26.10 PHYS TO 15/07/2024 25.67 PHYS TO 12/07/2024 25.50 PHYS TO 11/07/2024 25.47 PHYS TO 10/07/2024 25.10 PHYS TO 09/07/2024 25.03 PHYS TO 08/07/2024 25.02 PHYS TO 05/07/2024 25.25 PHYS TO 04/07/2024 24.91 PHYS TO 03/07/2024 25.01 PHYS TO 02/07/2024 24.80 PHYS TO 28/06/2024 24.72 PHYS TO 27/06/2024 24.75 PHYS TO 26/06/2024 24.50 PHYS TO 25/06/2024 24.64 PHYS TO 24/06/2024 24.76 PHYS TO 21/06/2024 24.71 PHYS TO 20/06/2024 25.06 PHYS TO 19/06/2024 24.75 PHYS TO 18/06/2024 24.82 PHYS TO 17/06/2024 24.72 PHYS TO 14/06/2024 24.90 PHYS TO 13/06/2024 24.59 PHYS TO 12/06/2024 24.75 PHYS TO 11/06/2024 24.78 PHYS TO 10/06/2024 24.72 PHYS TO 07/06/2024 24.50 PHYS TO 06/06/2024 25.21 PHYS TO 05/06/2024 25.04 PHYS TO 04/06/2024 24.72 PHYS TO 03/06/2024 24.87 PHYS TO 31/05/2024 24.67 PHYS TO 30/05/2024 24.88 PHYS TO 29/05/2024 24.88 PHYS TO 28/05/2024 24.95 PHYS TO 27/05/2024 24.81 PHYS TO 24/05/2024 24.76 PHYS TO 23/05/2024 24.85 PHYS TO 22/05/2024 25.32 PHYS TO 21/05/2024 25.71 PHYS TO 17/05/2024 25.52 PHYS TO 16/05/2024 25.16 PHYS TO 15/05/2024 25.22 PHYS TO 14/05/2024 24.95 PHYS TO 13/05/2024 24.75 PHYS TO 10/05/2024 25.09 PHYS TO 09/05/2024 24.86 PHYS TO 08/05/2024 24.56 PHYS TO 07/05/2024 24.61 PHYS TO 06/05/2024 24.62 PHYS TO 03/05/2024 24.37 PHYS TO 02/05/2024 24.42 PHYS TO 01/05/2024 24.63 PHYS TO 30/04/2024 24.35 PHYS TO 29/04/2024 24.76 PHYS TO 26/04/2024 24.79 PHYS TO 25/04/2024 24.75 PHYS TO 24/04/2024 24.64 PHYS TO 23/04/2024 24.59 PHYS TO 22/04/2024 24.72 PHYS TO 19/04/2024 25.47 PHYS TO 18/04/2024 25.42 PHYS TO 17/04/2024 25.33 PHYS TO 16/04/2024 25.57 PHYS TO 15/04/2024 25.38 PHYS TO 12/04/2024 24.88 PHYS TO 11/04/2024 25.17 PHYS TO 10/04/2024 24.75 PHYS TO 09/04/2024 24.75 PHYS TO 08/04/2024 24.62 PHYS TO 05/04/2024 24.46 PHYS TO 04/04/2024 24.18 PHYS TO 03/04/2024 24.23 PHYS TO 02/04/2024 24.08 PHYS TO 01/04/2024 23.74 PHYS TO 28/03/2024 23.43 PHYS TO 27/03/2024 23.19 PHYS TO 26/03/2024 23.02 PHYS TO 25/03/2024 22.95 PHYS TO 22/03/2024 22.87 PHYS TO 21/03/2024 22.90 PHYS TO 20/03/2024 22.88 PHYS TO 19/03/2024 22.71 PHYS TO 18/03/2024 22.76 PHYS TO 15/03/2024 22.73 PHYS TO 14/03/2024 22.76 PHYS TO 13/03/2024 22.75 PHYS TO 12/03/2024 22.60 PHYS TO 11/03/2024 22.89 PHYS TO 08/03/2024 22.87 PHYS TO 07/03/2024 22.60 PHYS TO 06/03/2024 22.57 PHYS TO 05/03/2024 22.49 PHYS TO 04/03/2024 22.26 PHYS TO 01/03/2024 21.90 PHYS TO 29/02/2024 21.43 PHYS TO 28/02/2024 21.25 PHYS TO 27/02/2024 21.12 PHYS TO 26/02/2024 21.15 PHYS TO 23/02/2024 21.20 PHYS TO 22/02/2024 21.04 PHYS TO 21/02/2024 21.07 PHYS TO 20/02/2024 20.99 PHYS TO 16/02/2024 20.89 PHYS TO 15/02/2024 20.82 PHYS TO 14/02/2024 20.80 PHYS TO 13/02/2024 20.88 PHYS TO 12/02/2024 21.02 PHYS TO 09/02/2024 21.09 PHYS TO 08/02/2024 21.19 PHYS TO 07/02/2024 21.30 PHYS TO 06/02/2024 21.27 PHYS TO 05/02/2024 21.22 PHYS TO 02/02/2024 21.21 PHYS TO 01/02/2024 21.29 PHYS TO 31/01/2024 21.18 PHYS TO 30/01/2024 21.15 PHYS TO 29/01/2024 21.13 PHYS TO 26/01/2024 20.99 PHYS TO 25/01/2024 21.05 PHYS TO 24/01/2024 20.95 PHYS TO 23/01/2024 21.12 PHYS TO 22/01/2024 21.07 PHYS TO 19/01/2024 21.13 PHYS TO 18/01/2024 21.03 PHYS TO 17/01/2024 20.89 PHYS TO 16/01/2024 21.15 PHYS TO 15/01/2024 21.46 PHYS TO 12/01/2024 21.19 PHYS TO 11/01/2024 20.99 PHYS TO 10/01/2024 20.92 PHYS TO 09/01/2024 21.07 PHYS TO 08/01/2024 20.98 PHYS TO 05/01/2024 21.13 PHYS TO 04/01/2024 21.13 PHYS TO 03/01/2024 21.05 PHYS TO 02/01/2024 21.17 PHYS TO 29/12/2023 21.09 PHYS TO 28/12/2023 21.17 PHYS TO 27/12/2023 21.28 PHYS TO 22/12/2023 21.10 PHYS TO 21/12/2023 21.03 PHYS TO 20/12/2023 21.04 PHYS TO 19/12/2023 21.10 PHYS TO 18/12/2023 21.13 PHYS TO 15/12/2023 21.01 PHYS TO 14/12/2023 21.25 PHYS TO 13/12/2023 21.16 PHYS TO 12/12/2023 20.87 PHYS TO 11/12/2023 20.86 PHYS TO 08/12/2023 21.17 PHYS TO 07/12/2023 21.42 PHYS TO 06/12/2023 21.42 PHYS TO 05/12/2023 21.38 PHYS TO 04/12/2023 21.37 PHYS TO 01/12/2023 21.75 PHYS TO 30/11/2023 21.50 PHYS TO 29/11/2023 21.68 PHYS TO 28/11/2023 21.59 PHYS TO 27/11/2023 21.45 PHYS TO 24/11/2023 21.36 PHYS TO 23/11/2023 21.24 PHYS TO 22/11/2023 21.29 PHYS TO 21/11/2023 21.38 PHYS TO 20/11/2023 21.25 PHYS TO 17/11/2023 21.23 PHYS TO 16/11/2023 21.34 PHYS TO 15/11/2023 20.97 PHYS TO 14/11/2023 21.04 PHYS TO 13/11/2023 21.05 PHYS TO 10/11/2023 20.89 PHYS TO 09/11/2023 21.13
PHYS | Sprott Physical Gold Trust Peers
Code | Name | GicSector | MarketCap | Beta | 52WeekHigh | 52WeekLow | 50DayMA | 200DayMA | SharesShort | SharesShortPriorMonth | ShortRatio | ShortPercent | slug |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
RY | Royal Bank of Canada | Financials | 253,221,175,296 | 1.016 | 181.88 | 141.88 | 172.98 | 170.40 | 8,182,695 | 13,088,747 | 2.43 | 0.0084 | /ry-to |
TD | Toronto Dominion Bank | Financials | 175,159,001,088 | 0.993 | 102.45 | 71.30 | 93.57 | 84.47 | 37,256,037 | 42,110,739 | 8.69 | 0.032 | /td-to |
BN | Brookfield Corporation | Financials | 134,037,028,864 | 2.188 | 90.39 | 57.49 | 80.03 | 78.91 | 5,866,703 | 7,745,214 | 3.60 | /bn-to | |
BAM | Brookfield Asset Management Ltd | Financials | 124,485,861,376 | 1.868 | 88.61 | 49.69 | 76.93 | 75.66 | 4,979,488 | 3,116,693 | 1.99 | 0.0128 | /bam-to |
BMO | Bank of Montreal | Financials | 111,054,462,976 | 1.246 | 154.47 | 105.26 | 143.56 | 137.39 | 16,961,719 | 16,672,488 | 8.47 | 0.019 | /bmo-to |
BNS | Bank of Nova Scotia | Financials | 93,430,964,224 | 1.209 | 76.67 | 57.21 | 72.31 | 72.79 | 33,395,296 | 32,967,872 | 8.45 | 0.0374 | /bns-to |
CM | Canadian Imperial Bank Of Commerce | Financials | 91,447,951,360 | 1.242 | 99.06 | 62.75 | 92.28 | 88.23 | 21,296,753 | 22,955,859 | 7.27 | 0.0448 | /cm-to |
MFC | Manulife Financial Corp | Financials | 73,086,173,184 | 1.063 | 46.03 | 31.93 | 43.26 | 42.95 | 66,588,012 | 38,548,781 | 6.10 | 0.0306 | /mfc-to |
IFC | Intact Financial Corporation | Financials | 55,955,120,128 | 0.364 | 317.35 | 227.42 | 305.96 | 279.53 | 762,270 | 866,410 | 3.22 | 0.0039 | /ifc-to |
NA | National Bank of Canada | Financials | 55,186,907,136 | 1.198 | 141.87 | 105.77 | 130.90 | 128.23 | 5,296,729 | 6,600,678 | 3.08 | 0.0361 | /na-to |