UK markets close in 5 hours 29 minutes

Seabridge Gold Inc. (SEA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
20.56-0.29 (-1.39%)
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202420.5820.7820.3920.5620.56130,200
01 May 202420.7621.2420.5320.8520.85123,100
30 Apr 202421.2621.5720.6220.6220.62129,000
29 Apr 202421.7421.9921.5221.8821.88157,400
26 Apr 202421.6021.7221.1021.7221.72142,800
25 Apr 202420.6721.3920.6121.2721.27149,600
24 Apr 202420.0221.0420.0220.7720.77106,600
23 Apr 202419.4420.3719.3919.9819.98127,700
22 Apr 202420.3220.4019.6619.7019.70137,200
19 Apr 202420.6421.2120.6421.0821.0885,300
18 Apr 202421.4421.6520.7220.7620.76112,800
17 Apr 202421.2821.7021.1421.3021.3095,800
16 Apr 202420.8121.4120.3421.1921.19202,400
15 Apr 202421.5621.5720.8821.0321.0358,100
12 Apr 202422.6223.0021.1921.3121.31133,800
11 Apr 202422.0422.3321.8222.3322.3350,900
10 Apr 202421.3022.2421.1821.8621.8653,000
09 Apr 202421.9422.0721.5521.8521.8551,400
08 Apr 202422.2822.3021.3521.5321.5362,500
05 Apr 202421.9022.4221.7121.9921.9959,800
04 Apr 202422.4922.4921.5721.6721.6786,600
03 Apr 202422.1222.5821.8022.4922.4993,200
02 Apr 202421.8522.0021.5021.9821.9873,100
01 Apr 202420.9621.5420.5821.5221.52131,700
28 Mar 202419.0120.6518.8320.4820.48134,100
27 Mar 202418.2318.8218.1018.7518.7553,400
26 Mar 202418.1818.2517.8317.8517.8536,200
25 Mar 202418.1718.3917.8017.8317.8326,300
22 Mar 202417.9818.2217.9217.9517.9538,500
21 Mar 202418.5118.6817.9618.0218.0224,900
20 Mar 202417.2318.3017.2318.1218.1247,100
19 Mar 202417.5717.8117.1717.2517.2529,500
18 Mar 202418.0718.2617.6217.6517.6545,600
15 Mar 202418.0918.3117.9418.1818.1890,100
14 Mar 202418.1618.2817.8818.0318.0332,100
13 Mar 202418.1118.5218.1118.3518.3533,000
12 Mar 202418.2818.3818.0018.1718.1754,700
11 Mar 202418.2818.7118.2318.5118.5132,100
08 Mar 202418.7118.9918.3018.3518.3593,100
07 Mar 202417.8818.4717.7318.4718.4752,200
06 Mar 202417.0217.7317.0217.5617.5647,200
05 Mar 202417.2017.2816.8217.0017.0072,900
04 Mar 202416.2016.8916.0416.8716.8780,900
01 Mar 202415.6616.0115.3515.9115.9133,500
29 Feb 202415.4315.6015.2615.3815.3858,000
28 Feb 202415.7015.7015.0915.1415.1426,800
27 Feb 202415.7915.9915.7615.8215.8228,100
26 Feb 202415.8015.8215.5015.7915.7926,500
23 Feb 202415.7015.9115.5415.8715.8770,000
22 Feb 202415.8315.9015.5115.5815.5836,800
21 Feb 202415.6915.9815.6415.9415.9451,800
20 Feb 202415.2915.7015.2515.7015.7071,200
16 Feb 202415.2615.3814.9215.0915.0956,600
15 Feb 202413.6315.2713.5115.1815.18168,000
14 Feb 202412.8212.8312.6212.7512.7532,700
13 Feb 202413.5013.5012.7512.7912.7971,100
12 Feb 202413.3013.6213.2613.5313.5317,200
09 Feb 202413.4313.5613.3113.3613.3632,700
08 Feb 202413.7413.8013.4713.4713.4737,700
07 Feb 202414.0314.0413.7613.7813.7827,200
06 Feb 202414.0914.1213.9514.0414.0429,800
05 Feb 202414.0314.1413.7714.0914.0944,700
02 Feb 202414.4814.4814.0114.2114.2149,300
01 Feb 202414.2014.7314.2014.6814.6834,700
31 Jan 202414.4014.7514.1214.1314.1372,400
30 Jan 202414.4914.6114.2314.3314.3359,000
29 Jan 202414.0414.6313.8214.5614.5639,200
26 Jan 202414.0114.1513.9713.9713.9760,900
25 Jan 202414.0614.1013.8814.1014.1024,600
24 Jan 202414.3314.3313.7513.9413.9452,500
23 Jan 202414.0814.1413.8514.1114.1130,600
22 Jan 202414.0814.1113.8913.9913.9934,200
19 Jan 202414.4414.4414.0014.1914.1926,900
18 Jan 202414.6414.6514.2214.3514.3524,900
17 Jan 202414.5014.5014.0014.4114.4162,900
16 Jan 202414.8714.9514.5614.5614.5645,600
15 Jan 202415.1015.2514.8515.2115.2115,200
12 Jan 202414.9415.3314.9415.1015.1036,500
11 Jan 202414.8314.9114.6014.6514.6527,700
10 Jan 202414.9815.0614.7914.8214.8231,500
09 Jan 202415.1615.2114.9715.0215.0242,800
08 Jan 202415.1415.3015.0515.1515.1527,500
05 Jan 202414.9915.5114.8515.2115.2142,100
04 Jan 202415.6815.7714.7114.9114.91143,300
03 Jan 202415.5716.1815.2515.8415.8489,400
02 Jan 202416.1216.1315.7615.8515.8545,800
29 Dec 202316.2216.2215.7116.0616.0635,200
28 Dec 202317.0517.0516.2916.2916.2934,300
27 Dec 202316.7017.1616.6917.1517.1526,400
22 Dec 202316.9017.3216.6416.6616.6658,300
21 Dec 202316.6316.7416.4816.5716.5722,600
20 Dec 202316.5616.6816.3616.3816.3833,400
19 Dec 202316.4816.8616.4516.5516.5543,700
18 Dec 202316.3516.5716.1916.4616.4651,700
15 Dec 202316.1616.4316.1116.3316.33159,700
14 Dec 202316.2916.8416.0816.2816.2873,400
13 Dec 202314.7216.0114.7216.0116.0168,700
12 Dec 202314.9614.9714.5714.7614.7692,300
11 Dec 202315.5015.5014.8815.1615.1677,500
08 Dec 202314.9415.6714.9015.6415.6477,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...