Purpose Gold Bullion Fund (TSX:KILO.B)
Canada · Delayed Price · Currency is CAD 72.63
+0.51 (0.71%)
Sep 22, 2026, 3:59 PM EST
TSX:KILO.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 72.04 | 72.69 | 71.88 | 72.63 | 72.63 | 0.71% | 6,049 |
| Sep 21, 2026 | 72.34 | 72.34 | 71.80 | 72.12 | 72.12 | -0.41% | 4,805 |
| Sep 18, 2026 | 72.19 | 72.77 | 72.19 | 72.42 | 72.42 | 0.72% | 3,818 |
| Sep 17, 2026 | 72.27 | 72.39 | 71.88 | 71.90 | 71.90 | 1.70% | 3,542 |
| Sep 16, 2026 | 71.82 | 71.82 | 70.40 | 70.70 | 70.70 | -0.11% | 1,372 |
| Sep 15, 2026 | 70.67 | 70.86 | 70.50 | 70.77 | 70.77 | 0.44% | 1,230 |
| Sep 14, 2026 | 70.44 | 70.93 | 70.38 | 70.46 | 70.46 | -1.18% | 12,410 |
| Sep 11, 2026 | 71.94 | 72.01 | 71.30 | 71.30 | 71.30 | 0.75% | 2,698 |
| Sep 10, 2026 | 71.32 | 71.48 | 70.74 | 70.77 | 70.77 | -1.53% | 6,436 |
| Sep 9, 2026 | 72.16 | 72.16 | 71.69 | 71.87 | 71.87 | 1.05% | 8,430 |
| Sep 8, 2026 | 71.81 | 71.81 | 71.12 | 71.12 | 71.12 | -2.01% | 3,229 |
| Sep 4, 2026 | 72.33 | 72.76 | 72.33 | 72.58 | 72.58 | -0.67% | 5,749 |
| Sep 3, 2026 | 73.16 | 73.51 | 73.00 | 73.07 | 73.07 | 1.60% | 4,816 |
| Sep 2, 2026 | 71.64 | 72.11 | 71.52 | 71.92 | 71.92 | 1.05% | 11,616 |
| Sep 1, 2026 | 71.54 | 71.95 | 71.13 | 71.17 | 71.17 | -2.53% | 4,525 |
| Aug 31, 2026 | 72.92 | 73.02 | 72.55 | 73.02 | 73.02 | -0.31% | 4,581 |
| Aug 28, 2026 | 75.53 | 75.66 | 73.25 | 73.25 | 73.25 | -3.02% | 6,800 |
| Aug 27, 2026 | 75.46 | 75.65 | 74.99 | 75.53 | 75.53 | 0.19% | 3,798 |
| Aug 26, 2026 | 75.66 | 75.66 | 75.39 | 75.39 | 75.39 | -1.17% | 4,069 |
| Aug 25, 2026 | 75.49 | 76.34 | 75.49 | 76.28 | 76.28 | 0.07% | 5,214 |
| Aug 24, 2026 | 76.39 | 76.57 | 75.97 | 76.23 | 76.23 | 1.38% | 8,334 |
| Aug 21, 2026 | 74.65 | 75.40 | 74.44 | 75.19 | 75.19 | 1.72% | 9,087 |
| Aug 20, 2026 | 72.92 | 74.00 | 72.85 | 73.92 | 73.92 | 0.28% | 3,902 |
| Aug 19, 2026 | 72.91 | 73.71 | 72.91 | 73.71 | 73.71 | 3.29% | 5,813 |
| Aug 18, 2026 | 72.09 | 72.09 | 71.36 | 71.36 | 71.36 | -1.71% | 8,708 |
| Aug 17, 2026 | 71.95 | 72.63 | 71.95 | 72.60 | 72.60 | 1.02% | 8,805 |
| Aug 14, 2026 | 72.07 | 72.10 | 71.80 | 71.87 | 71.87 | 0.18% | 1,503 |
| Aug 13, 2026 | 72.26 | 72.35 | 71.66 | 71.74 | 71.74 | -1.44% | 5,344 |
| Aug 12, 2026 | 72.83 | 73.00 | 72.70 | 72.79 | 72.79 | 1.17% | 3,161 |
| Aug 11, 2026 | 72.61 | 72.61 | 71.84 | 71.95 | 71.95 | -0.69% | 6,389 |
| Aug 10, 2026 | 71.65 | 72.47 | 71.65 | 72.45 | 72.45 | 1.19% | 3,912 |
| Aug 7, 2026 | 71.85 | 72.06 | 71.52 | 71.60 | 71.60 | 1.56% | 8,336 |
| Aug 6, 2026 | 70.68 | 70.91 | 70.16 | 70.50 | 70.50 | 0.14% | 4,096 |
| Aug 5, 2026 | 69.71 | 70.58 | 69.71 | 70.40 | 70.40 | 3.64% | 10,452 |
| Aug 4, 2026 | 67.99 | 68.18 | 67.85 | 67.93 | 67.93 | 1.09% | 6,206 |
| Jul 31, 2026 | 67.15 | 67.24 | 66.92 | 67.20 | 67.20 | -1.02% | 7,087 |
| Jul 30, 2026 | 67.78 | 68.05 | 67.78 | 67.89 | 67.89 | 0.88% | 4,428 |
| Jul 29, 2026 | 66.95 | 68.21 | 66.69 | 67.30 | 67.30 | 0.04% | 9,557 |
| Jul 28, 2026 | 67.34 | 67.34 | 67.00 | 67.27 | 67.27 | -1.57% | 8,648 |
| Jul 27, 2026 | 68.11 | 68.35 | 67.98 | 68.34 | 68.34 | 1.01% | 2,232 |
| Jul 24, 2026 | 67.48 | 67.86 | 67.48 | 67.66 | 67.66 | 0.19% | 1,896 |
| Jul 23, 2026 | 67.62 | 67.72 | 67.45 | 67.53 | 67.53 | -1.95% | 1,496 |
| Jul 22, 2026 | 68.22 | 69.19 | 68.22 | 68.87 | 68.87 | 0.95% | 1,454 |
| Jul 21, 2026 | 68.07 | 68.22 | 67.93 | 68.22 | 68.22 | 2.22% | 2,536 |
| Jul 20, 2026 | 66.54 | 66.85 | 66.54 | 66.74 | 66.74 | 0.41% | 3,688 |
| Jul 17, 2026 | 65.90 | 66.66 | 65.90 | 66.47 | 66.47 | 0.50% | 4,000 |
| Jul 16, 2026 | 66.50 | 66.71 | 66.05 | 66.14 | 66.14 | -1.85% | 6,166 |
| Jul 15, 2026 | 67.55 | 67.55 | 67.09 | 67.39 | 67.39 | -0.19% | 8,646 |
| Jul 14, 2026 | 68.01 | 68.01 | 67.47 | 67.52 | 67.52 | 0.69% | 3,829 |
| Jul 13, 2026 | 68.03 | 68.03 | 66.91 | 67.06 | 67.06 | -2.54% | 9,417 |