Skip to main content

Royal Canadian Mint CDN Gld Reserves USD (TSX: MNT )

32.78 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 32.76 33.23 32.42 32.78 94,707 +0.01(+0.03%)
May 16, 2024 32.68 32.77 32.57 32.77 2,999 +0.07(+0.21%)
May 15, 2024 32.49 32.70 32.49 32.70 2,672 +0.36(+1.11%)
May 14, 2024 32.85 32.85 32.34 32.34 4,810 -0.14(-0.43%)
May 13, 2024 32.90 32.90 32.48 32.48 2,726 -0.50(-1.52%)
May 10, 2024 32.69 33.00 32.55 32.98 6,802 +0.29(+0.89%)
May 09, 2024 32.40 32.74 32.39 32.69 12,360 +0.29(+0.90%)
May 08, 2024 32.42 32.45 32.11 32.40 12,448 -0.05(-0.15%)
May 07, 2024 32.40 32.50 32.40 32.45 3,952 +0.05(+0.15%)
May 06, 2024 32.04 32.69 32.04 32.40 3,093 +0.46(+1.44%)
May 03, 2024 32.57 32.57 31.94 31.94 5,492 -0.27(-0.84%)
May 02, 2024 32.00 32.24 31.93 32.21 5,278 -0.27(-0.83%)
May 01, 2024 31.99 32.57 31.95 32.48 11,371 +0.52(+1.63%)
Apr 30, 2024 32.36 32.36 31.80 31.96 5,080 -0.55(-1.69%)
Apr 29, 2024 32.64 32.64 32.45 32.51 3,793 -0.06(-0.18%)
Apr 26, 2024 32.37 32.59 32.32 32.57 42,567 +0.20(+0.62%)
Apr 25, 2024 32.29 32.50 32.29 32.37 20,402 +0.07(+0.22%)
Apr 24, 2024 32.29 32.48 32.25 32.30 23,461 +0.25(+0.78%)
Apr 23, 2024 31.55 32.22 31.55 32.05 14,864 +0.04(+0.12%)
Apr 22, 2024 32.79 32.79 31.84 32.01 32,829 -1.04(-3.15%)
Apr 19, 2024 32.82 33.09 32.81 33.05 13,309 +0.22(+0.67%)
Apr 18, 2024 32.80 32.96 32.77 32.83 46,872 +0.06(+0.18%)
Apr 17, 2024 32.92 32.99 32.57 32.77 35,386 -0.04(-0.12%)
Apr 16, 2024 32.65 32.85 32.49 32.81 14,674 +0.31(+0.95%)
Apr 15, 2024 31.99 32.59 31.66 32.50 26,451 +0.70(+2.20%)
Apr 12, 2024 32.76 33.30 31.80 31.80 21,212 -0.59(-1.82%)
Apr 11, 2024 32.01 32.39 31.72 32.39 9,858 +0.67(+2.11%)
Apr 10, 2024 31.01 31.83 31.01 31.72 15,962 +0.10(+0.32%)
Apr 09, 2024 31.65 31.65 31.49 31.62 6,421 +0.22(+0.70%)
Apr 08, 2024 31.30 31.40 31.10 31.40 14,422 +0.11(+0.35%)
Apr 05, 2024 30.94 31.29 30.93 31.29 10,781 +0.61(+1.99%)
Apr 04, 2024 30.62 30.97 30.61 30.68 17,064 +0.00(+0.00%)
Apr 03, 2024 30.69 30.74 30.54 30.68 17,331 +0.08(+0.26%)
Apr 02, 2024 30.01 30.60 30.01 30.60 12,127 +0.48(+1.59%)
Apr 01, 2024 30.19 30.27 30.01 30.12 5,355 +0.20(+0.67%)
Mar 28, 2024 29.92 0 +0.40(+1.36%)
Mar 27, 2024 29.39 29.66 29.39 29.52 4,025 +0.04(+0.14%)
Mar 26, 2024 29.60 29.66 29.24 29.48 38,377 -0.03(-0.10%)
Mar 25, 2024 29.31 29.57 29.30 29.51 3,794 +0.20(+0.68%)
Mar 22, 2024 29.78 29.87 29.31 29.31 1,678 -0.38(-1.28%)
Mar 21, 2024 29.35 29.80 29.35 29.69 2,427 +0.24(+0.81%)
Mar 20, 2024 28.63 29.48 28.63 29.45 44,322 +0.69(+2.40%)
Mar 19, 2024 28.66 28.78 28.66 28.76 10,075 -0.44(-1.51%)
Mar 18, 2024 28.95 29.23 28.95 29.20 5,510 +0.25(+0.86%)
Mar 15, 2024 29.00 29.10 28.95 28.95 1,469 -0.02(-0.07%)
Mar 14, 2024 28.82 28.97 28.82 28.97 1,968 -0.14(-0.48%)
Mar 13, 2024 29.01 29.25 29.01 29.11 5,720 +0.07(+0.24%)
Mar 12, 2024 29.19 29.20 29.04 29.04 593 -0.31(-1.06%)
Mar 11, 2024 28.68 29.38 28.68 29.35 8,047 +0.00(+0.00%)
Mar 08, 2024 29.06 29.50 29.00 29.35 9,723 +0.30(+1.03%)
Mar 07, 2024 28.80 29.15 28.80 29.05 15,411 +0.35(+1.22%)
Mar 06, 2024 28.69 28.70 28.58 28.70 1,799 +0.00(+0.00%)
Mar 05, 2024 28.80 28.83 28.43 28.70 16,235 +0.22(+0.77%)
Mar 04, 2024 27.73 28.50 27.73 28.48 21,129 +0.53(+1.90%)
Mar 01, 2024 27.67 28.10 27.44 27.95 11,963 +0.30(+1.08%)
Feb 29, 2024 27.47 27.65 27.47 27.65 38,482 +0.13(+0.47%)
Feb 28, 2024 27.41 27.52 27.40 27.52 2,051 +0.11(+0.40%)
Feb 27, 2024 27.30 27.57 27.30 27.41 8,685 +0.10(+0.37%)
Feb 26, 2024 27.54 27.54 27.13 27.31 5,161 -0.09(-0.33%)
Feb 23, 2024 27.30 27.54 27.15 27.40 8,218 +0.17(+0.62%)
Feb 22, 2024 27.16 27.37 27.13 27.23 2,051 -0.23(-0.84%)
Feb 21, 2024 27.26 27.46 27.25 27.46 925 -0.04(-0.15%)
Feb 20, 2024 27.02 27.50 27.02 27.50 11,536 +0.49(+1.81%)
Feb 16, 2024 27.01 0 -0.19(-0.70%)
Feb 15, 2024 27.07 27.29 27.07 27.20 2,703 -0.07(-0.26%)
Feb 14, 2024 27.02 27.27 27.02 27.27 6,807 -0.05(-0.18%)
Feb 13, 2024 27.16 27.44 27.06 27.32 1,862 -0.10(-0.36%)
Feb 12, 2024 27.37 27.42 27.30 27.42 2,387 +0.14(+0.51%)
Feb 09, 2024 27.60 27.60 27.25 27.28 10,923 -0.37(-1.34%)
Feb 08, 2024 27.38 27.65 27.38 27.65 4,178 +0.00(+0.00%)
Feb 07, 2024 27.65 27.80 27.38 27.65 12,325 +0.00(+0.00%)
Feb 06, 2024 27.64 27.66 27.64 27.65 8,452 -0.07(-0.25%)
Feb 05, 2024 27.24 27.72 27.24 27.72 8,619 +0.21(+0.76%)
Feb 02, 2024 27.41 27.66 27.41 27.51 545 -0.24(-0.86%)
Feb 01, 2024 27.72 27.92 27.63 27.75 4,911 -0.05(-0.18%)
Jan 31, 2024 27.90 27.91 27.72 27.80 44,018 +0.21(+0.76%)
Jan 30, 2024 27.41 27.70 27.41 27.59 15,940 +0.19(+0.69%)
Jan 29, 2024 27.32 27.43 27.25 27.40 22,825 -0.03(-0.11%)
Jan 26, 2024 27.46 27.51 27.34 27.43 8,413 +0.13(+0.48%)
Jan 25, 2024 27.31 27.49 27.30 27.30 2,000 -0.09(-0.33%)
Jan 24, 2024 27.21 27.39 27.12 27.39 5,961 -0.11(-0.40%)
Jan 23, 2024 27.33 27.50 27.08 27.50 6,100 +0.19(+0.70%)
Jan 22, 2024 27.27 27.35 27.27 27.31 5,229 -0.15(-0.55%)
Jan 19, 2024 27.47 27.47 27.34 27.46 2,410 -0.04(-0.15%)
Jan 18, 2024 27.19 27.50 27.15 27.50 7,295 +0.23(+0.84%)
Jan 17, 2024 27.26 27.40 27.25 27.27 14,231 -0.13(-0.47%)
Jan 16, 2024 27.31 27.40 27.15 27.40 8,215 +0.04(+0.15%)
Jan 15, 2024 27.50 27.50 27.25 27.36 4,655 -0.02(-0.07%)
Jan 12, 2024 27.04 27.50 27.04 27.38 14,914 +0.38(+1.41%)
Jan 11, 2024 27.01 27.01 26.91 27.00 2,869 +0.00(+0.00%)
Jan 10, 2024 27.11 27.11 26.81 27.00 7,473 +0.00(+0.00%)
Jan 09, 2024 26.89 27.13 26.78 27.00 20,342 +0.18(+0.67%)
Jan 08, 2024 26.79 26.87 26.67 26.82 4,007 -0.11(-0.41%)
Jan 05, 2024 26.85 27.04 26.85 26.93 15,574 +0.16(+0.60%)
Jan 04, 2024 26.70 26.97 26.70 26.77 8,014 +0.00(+0.00%)
Jan 03, 2024 26.85 26.86 26.64 26.77 6,408 -0.27(-1.00%)
Jan 02, 2024 26.95 27.14 26.95 27.04 8,954 +0.04(+0.15%)
Dec 29, 2023 27.00 0 +0.02(+0.07%)
Dec 28, 2023 27.00 27.00 26.97 26.98 1,724 -0.15(-0.55%)
Dec 27, 2023 26.80 27.15 26.77 27.13 9,382 +0.32(+1.19%)
Dec 22, 2023 26.81 0 +0.03(+0.11%)
Dec 21, 2023 26.96 27.02 26.78 26.78 17,965 +0.03(+0.11%)
Dec 20, 2023 26.85 26.85 26.68 26.75 16,200 -0.16(-0.59%)
Dec 19, 2023 26.99 26.99 26.78 26.91 12,579 +0.07(+0.26%)
Dec 18, 2023 26.90 26.95 26.67 26.84 16,010 -0.06(-0.22%)
Dec 15, 2023 26.90 27.27 26.90 26.90 22,989 -0.01(-0.04%)
Dec 14, 2023 26.99 27.31 26.91 26.91 6,799 -0.12(-0.44%)
Dec 13, 2023 26.61 27.04 26.61 27.03 4,575 +0.43(+1.62%)
Dec 12, 2023 26.70 26.89 26.60 26.60 3,501 -0.07(-0.26%)
Dec 11, 2023 26.90 27.00 26.67 26.67 13,307 -0.54(-1.98%)
Dec 08, 2023 27.30 27.30 27.01 27.21 9,614 -0.21(-0.77%)
Dec 07, 2023 27.51 27.65 27.42 27.42 12,000 -0.28(-1.01%)
Dec 06, 2023 27.50 27.70 27.50 27.70 1,202 +0.20(+0.73%)
Dec 05, 2023 27.35 27.50 27.17 27.50 3,191 +0.03(+0.11%)
Dec 04, 2023 27.87 27.90 27.29 27.47 18,610 -0.53(-1.89%)
Dec 01, 2023 27.85 28.00 27.83 28.00 5,240 +0.21(+0.76%)
Nov 30, 2023 27.79 27.80 27.79 27.79 2,743 -0.16(-0.57%)
Nov 29, 2023 27.67 27.95 27.67 27.95 9,669 +0.02(+0.07%)
Nov 28, 2023 27.64 27.94 27.07 27.93 46,474 +0.53(+1.93%)
Nov 27, 2023 27.50 27.60 27.40 27.40 25,363 +0.10(+0.37%)
Nov 24, 2023 27.22 27.35 27.22 27.30 13,139 -0.23(-0.84%)
Nov 23, 2023 27.35 27.53 27.35 27.53 704 +0.13(+0.47%)
Nov 22, 2023 27.37 27.60 27.37 27.40 2,440 -0.08(-0.29%)
Nov 21, 2023 27.31 27.63 27.20 27.48 23,795 +0.18(+0.66%)
Nov 20, 2023 27.25 27.30 27.25 27.30 621 +0.04(+0.15%)
Nov 17, 2023 27.33 27.37 27.26 27.26 8,000 -0.29(-1.05%)
Nov 16, 2023 27.27 27.55 27.27 27.55 6,262 +0.35(+1.29%)
Nov 15, 2023 26.90 27.20 26.90 27.20 11,302 +0.35(+1.30%)
Nov 14, 2023 26.94 27.14 26.85 26.85 2,502 -0.11(-0.41%)
Nov 13, 2023 27.22 27.22 26.90 26.96 7,568 -0.02(-0.07%)
Nov 10, 2023 27.05 27.10 26.80 26.98 2,425 -0.15(-0.55%)
Nov 09, 2023 26.62 27.13 26.62 27.13 6,039 +0.22(+0.82%)
Nov 08, 2023 27.41 27.41 26.79 26.91 5,443 -0.29(-1.07%)
Nov 07, 2023 27.01 27.27 27.01 27.20 2,384 -0.18(-0.66%)
Nov 06, 2023 27.45 27.45 27.25 27.38 10,717 -0.08(-0.29%)
Nov 03, 2023 27.49 27.54 27.41 27.46 5,750 -0.01(-0.04%)
Nov 02, 2023 27.54 27.54 27.28 27.47 2,560 -0.03(-0.11%)
Nov 01, 2023 27.52 27.61 27.40 27.50 3,474 -0.13(-0.47%)
Oct 31, 2023 27.53 27.97 27.52 27.63 7,190 +0.07(+0.25%)
Oct 30, 2023 27.67 27.67 27.41 27.56 5,498 -0.13(-0.47%)
Oct 27, 2023 26.91 27.69 26.91 27.69 8,900 +0.44(+1.61%)
Oct 26, 2023 27.11 27.29 27.11 27.25 1,680 +0.22(+0.81%)
Oct 25, 2023 27.00 27.20 26.81 27.03 18,364 -0.10(-0.37%)
Oct 24, 2023 27.23 27.32 27.06 27.13 5,857 +0.03(+0.11%)
Oct 23, 2023 27.03 27.32 27.03 27.10 10,639 -0.21(-0.77%)
Oct 20, 2023 26.82 27.73 26.82 27.31 11,214 +0.15(+0.55%)
Oct 19, 2023 26.81 27.50 26.81 27.16 26,147 +0.24(+0.89%)
Oct 18, 2023 26.75 26.98 26.71 26.92 8,347 +0.32(+1.20%)
Oct 17, 2023 26.37 26.60 26.35 26.60 10,764 +0.07(+0.26%)
Oct 16, 2023 26.74 26.74 26.35 26.53 10,744 -0.12(-0.45%)
Oct 13, 2023 26.35 26.65 26.35 26.65 7,062 +0.66(+2.54%)
Oct 12, 2023 25.67 25.99 25.67 25.99 8,104 +0.23(+0.89%)
Oct 11, 2023 25.60 25.76 25.60 25.76 4,702 +0.21(+0.82%)
Oct 10, 2023 25.30 25.60 25.30 25.55 8,981 +0.28(+1.11%)
Oct 06, 2023 25.27 0 +0.17(+0.68%)
Oct 05, 2023 25.25 25.26 25.10 25.10 1,367 -0.20(-0.79%)
Oct 04, 2023 25.17 25.40 25.17 25.30 4,998 -0.04(-0.16%)
Oct 03, 2023 25.01 25.34 25.01 25.34 7,277 +0.22(+0.88%)
Oct 02, 2023 25.23 25.23 25.08 25.12 7,039 -0.07(-0.28%)
Sep 29, 2023 25.49 25.50 25.15 25.19 21,982 -0.31(-1.22%)
Sep 28, 2023 25.50 25.52 25.50 25.50 1,960 -0.10(-0.39%)
Sep 27, 2023 25.90 25.90 25.60 25.60 4,081 -0.30(-1.16%)
Sep 26, 2023 25.93 25.93 25.90 25.90 8,454 -0.05(-0.19%)
Sep 25, 2023 26.01 26.01 25.95 25.95 3,365 -0.21(-0.80%)
Sep 22, 2023 26.19 26.19 26.10 26.16 1,511 -0.03(-0.11%)
Sep 21, 2023 26.08 26.19 26.00 26.19 10,143 -0.31(-1.17%)
Sep 20, 2023 26.40 26.50 26.40 26.50 3,028 +0.02(+0.08%)
Sep 19, 2023 26.07 26.50 26.07 26.48 3,375 +0.03(+0.11%)
Sep 18, 2023 26.42 26.45 26.42 26.45 230 +0.10(+0.38%)
Sep 15, 2023 26.37 26.37 26.35 26.35 552 +0.09(+0.34%)
Sep 14, 2023 26.05 26.33 26.04 26.26 17,368 +0.21(+0.81%)
Sep 13, 2023 25.94 26.08 25.94 26.05 9,352 -0.04(-0.15%)
Sep 12, 2023 26.03 26.09 25.93 26.09 5,804 -0.04(-0.15%)
Sep 11, 2023 26.28 26.30 26.13 26.13 3,980 -0.12(-0.46%)
Sep 08, 2023 26.25 26.25 26.19 26.25 1,481 -0.05(-0.19%)
Sep 07, 2023 26.25 26.41 26.25 26.30 3,750 +0.00(+0.00%)
Sep 06, 2023 26.35 26.43 26.26 26.30 10,963 -0.20(-0.75%)
Sep 05, 2023 26.56 26.56 26.34 26.50 746 -0.06(-0.23%)
Sep 01, 2023 26.56 0 -0.01(-0.04%)
Aug 31, 2023 26.84 26.84 26.57 26.57 370 -0.28(-1.04%)
Aug 30, 2023 26.88 26.88 26.78 26.85 3,028 +0.21(+0.79%)
Aug 29, 2023 26.41 26.65 26.41 26.64 8,595 +0.22(+0.83%)
Aug 28, 2023 26.25 26.42 26.25 26.42 3,990 +0.03(+0.11%)
Aug 25, 2023 26.43 26.44 26.39 26.39 1,823 -0.21(-0.79%)
Aug 24, 2023 26.20 26.60 26.19 26.60 9,837 +0.33(+1.26%)
Aug 23, 2023 26.17 26.38 26.17 26.27 14,202 +0.14(+0.54%)
Aug 22, 2023 26.26 26.29 26.06 26.13 8,138 -0.02(-0.08%)
Aug 21, 2023 26.16 26.37 26.08 26.15 14,685 -0.05(-0.19%)
Aug 18, 2023 26.16 26.20 26.16 26.20 655 +0.18(+0.69%)
Aug 17, 2023 26.39 26.39 26.02 26.02 5,666 -0.48(-1.81%)
Aug 16, 2023 26.20 26.50 26.20 26.50 1,518 +0.20(+0.76%)
Aug 15, 2023 26.25 26.30 26.19 26.30 1,612 +0.00(+0.00%)
Aug 14, 2023 26.40 26.40 26.27 26.30 2,870 -0.20(-0.75%)
Aug 11, 2023 26.51 26.64 26.50 26.50 2,104 -0.01(-0.04%)
Aug 10, 2023 26.60 26.63 26.50 26.51 4,160 -0.04(-0.15%)
Aug 09, 2023 26.72 26.72 26.55 26.55 300 -0.10(-0.38%)
Aug 08, 2023 26.64 26.65 26.64 26.65 2,584 -0.35(-1.30%)
Aug 04, 2023 27.00 0 +0.01(+0.04%)
Aug 03, 2023 26.52 26.99 26.52 26.99 2,255 +0.44(+1.66%)
Aug 02, 2023 26.75 26.76 26.55 26.55 1,301 -0.18(-0.67%)
Aug 01, 2023 26.99 27.04 26.73 26.73 8,090 -0.27(-1.00%)
Jul 31, 2023 26.84 27.15 26.84 27.00 7,583 +0.16(+0.60%)
Jul 28, 2023 26.79 26.84 26.72 26.84 2,382 +0.18(+0.68%)
Jul 27, 2023 26.60 26.67 26.51 26.66 3,200 -0.44(-1.62%)
Jul 26, 2023 26.01 27.10 26.01 27.10 7,154 +0.10(+0.37%)
Jul 25, 2023 27.00 27.01 26.80 27.00 7,800 +0.34(+1.28%)
Jul 24, 2023 26.95 26.95 26.66 26.66 4,067 -0.30(-1.11%)
Jul 21, 2023 27.03 27.05 26.96 26.96 4,042 -0.06(-0.22%)
Jul 20, 2023 26.76 27.02 26.75 27.02 5,341 +0.02(+0.07%)
Jul 19, 2023 27.05 27.15 26.96 27.00 5,091 -0.15(-0.55%)
Jul 18, 2023 26.87 27.15 26.87 27.15 7,522 +0.40(+1.50%)
Jul 17, 2023 26.70 26.75 26.65 26.75 8,474 +0.13(+0.49%)
Jul 14, 2023 26.50 26.69 26.50 26.62 4,470 +0.12(+0.45%)
Jul 13, 2023 26.50 26.50 26.44 26.50 7,158 +0.00(+0.00%)
Jul 12, 2023 26.11 26.50 26.11 26.50 5,260 +0.46(+1.77%)
Jul 11, 2023 25.98 26.10 25.79 26.04 6,545 +0.15(+0.58%)
Jul 10, 2023 25.90 25.90 25.66 25.89 7,088 -0.12(-0.46%)
Jul 07, 2023 26.00 26.16 26.00 26.01 2,901 +0.11(+0.42%)
Jul 06, 2023 25.81 25.90 25.77 25.90 4,792 -0.32(-1.22%)
Jul 05, 2023 25.69 26.22 25.61 26.22 15,021 +0.68(+2.66%)
Jul 04, 2023 25.61 25.61 25.37 25.54 1,973 -0.11(-0.43%)
Jun 30, 2023 25.65 0 +0.24(+0.94%)
Jun 29, 2023 25.84 25.85 25.41 25.41 14,136 -0.50(-1.93%)
Jun 28, 2023 25.71 25.91 25.70 25.91 2,317 +0.20(+0.78%)
Jun 27, 2023 25.82 25.82 25.65 25.71 3,267 -0.10(-0.39%)
Jun 26, 2023 25.84 25.92 25.81 25.81 2,653 -0.01(-0.04%)
Jun 23, 2023 25.58 25.83 25.50 25.82 11,381 +0.32(+1.25%)
Jun 22, 2023 25.45 25.57 25.25 25.50 26,905 -0.06(-0.23%)
Jun 21, 2023 25.79 25.79 25.50 25.56 5,732 -0.13(-0.51%)
Jun 20, 2023 25.99 25.99 25.68 25.69 3,172 -0.31(-1.19%)
Jun 19, 2023 25.99 26.00 25.68 26.00 4,706 +0.20(+0.78%)
Jun 16, 2023 25.82 25.83 25.72 25.80 14,756 -0.02(-0.08%)
Jun 15, 2023 25.85 25.86 25.79 25.82 7,804 -0.08(-0.31%)
Jun 14, 2023 25.91 26.00 25.90 25.90 3,100 +0.11(+0.43%)
Jun 13, 2023 26.32 26.32 25.79 25.79 46,783 -0.45(-1.71%)
Jun 12, 2023 26.22 26.34 26.15 26.24 13,701 -0.04(-0.15%)
Jun 09, 2023 26.26 26.50 26.26 26.28 3,275 -0.09(-0.34%)
Jun 08, 2023 26.50 26.50 26.37 26.37 9,628 +0.00(+0.00%)
Jun 07, 2023 26.67 26.84 26.37 26.37 3,761 -0.43(-1.60%)
Jun 06, 2023 26.75 26.80 26.67 26.80 6,669 +0.02(+0.07%)
Jun 05, 2023 26.75 26.78 26.71 26.78 996 +0.03(+0.11%)
Jun 02, 2023 27.17 27.18 26.75 26.75 2,209 -0.50(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.