Canada markets closed

Horizons Gold Yield ETF Common (HGY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.42-0.04 (-0.38%)
At close: 03:30PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202410.4610.4610.3810.4210.421,980
May 01, 202410.3710.5010.3710.4910.498,600
Apr 30, 202410.5010.5010.3610.3610.364,900
Apr 29, 202410.5610.5910.5410.5410.545,100
Apr 29, 20240.05 Dividend
Apr 26, 202410.5710.6110.5710.6110.568,300
Apr 25, 202410.4910.6010.4910.5710.5215,200
Apr 24, 202410.5010.5510.5010.5310.481,300
Apr 23, 202410.5110.5710.5010.5410.495,700
Apr 22, 202410.5210.5910.5210.5510.5013,000
Apr 19, 202410.8310.8310.7910.8210.774,500
Apr 18, 202410.7510.7910.7510.7810.733,700
Apr 17, 202410.7710.8110.7310.7410.6932,500
Apr 16, 202410.7510.8210.7510.8110.7614,500
Apr 15, 202410.6210.7710.5910.7710.7215,600
Apr 12, 202410.7610.9010.6210.6210.5712,700
Apr 11, 202410.6110.7210.6110.7210.673,200
Apr 10, 202410.6510.6510.5910.5910.5410,300
Apr 09, 202410.6610.7010.6610.6610.615,800
Apr 08, 202410.6010.6310.5710.6210.572,200
Apr 05, 202410.5010.5910.5010.5810.538,400
Apr 04, 202410.5110.5110.4610.4610.4112,400
Apr 03, 202410.4110.5010.4110.5010.4514,600
Apr 02, 202410.3510.4110.3510.4010.3510,400
Apr 01, 202410.2710.3610.2710.3310.288,900
Mar 28, 202410.2010.2610.2010.2510.203,400
Mar 27, 202410.1510.1510.1510.1510.101,000
Mar 27, 20240.05 Dividend
Mar 26, 202410.1510.1510.1410.1410.045,200
Mar 25, 202410.1110.1510.1110.1210.026,300
Mar 22, 202410.1510.1510.0910.099.991,200
Mar 21, 202410.2010.2310.1310.1510.0519,100
Mar 20, 202410.0410.1710.0410.1710.0710,400
Mar 19, 202410.0810.0810.0410.069.9613,000
Mar 18, 202410.0810.0810.0710.089.9821,000
Mar 15, 202410.0710.0710.0710.079.974,000
Mar 14, 202410.0610.0910.0610.089.984,100
Mar 13, 202410.1110.1210.0910.1210.0212,200
Mar 12, 202410.1510.1510.0410.069.9636,600
Mar 11, 202410.1410.1510.1210.1310.0310,400
Mar 08, 202410.0810.1610.0810.1610.067,100
Mar 07, 202410.0310.0710.0310.079.974,800
Mar 06, 202410.0110.0410.0110.039.936,000
Mar 05, 20249.9910.009.989.989.889,900
Mar 04, 20249.849.949.849.939.8314,300
Mar 01, 20249.749.849.749.839.746,500
Feb 29, 20249.709.709.699.709.6113,900
Feb 28, 20249.729.729.659.679.5819,000
Feb 28, 20240.05 Dividend
Feb 27, 20249.759.759.709.709.5645,000
Feb 26, 20249.729.729.699.709.563,600
Feb 23, 20249.709.739.709.719.572,500
Feb 22, 20249.669.669.669.669.521,000
Feb 21, 20249.719.719.669.689.544,000
Feb 20, 20249.659.699.659.699.551,600
Feb 16, 20249.589.639.589.639.493,400
Feb 15, 20249.719.719.599.599.451,000
Feb 14, 20249.539.539.539.539.391,200
Feb 13, 20249.639.639.539.549.4010,500
Feb 12, 20249.669.669.669.669.52400
Feb 09, 20249.659.689.659.689.549,600
Feb 08, 20249.699.709.699.699.556,100
Feb 07, 20249.729.729.719.719.5714,800
Feb 06, 20249.689.689.689.689.54-
Feb 05, 20249.739.739.649.689.548,900
Feb 02, 20249.789.789.789.789.64-
Feb 01, 20249.769.809.769.809.663,800
Jan 31, 20249.679.779.679.779.634,800
Jan 30, 20249.759.759.709.709.565,900
Jan 30, 20240.05 Dividend
Jan 29, 20249.719.759.719.759.566,300
Jan 26, 20249.689.699.689.689.493,300
Jan 25, 20249.689.689.689.689.491,200
Jan 24, 20249.709.749.679.679.487,300
Jan 23, 20249.709.739.709.739.547,700
Jan 22, 20249.739.739.699.709.515,100
Jan 19, 20249.759.759.739.739.541,100
Jan 18, 20249.669.669.669.669.472,000
Jan 17, 20249.669.669.639.639.443,600
Jan 16, 20249.759.759.719.729.535,000
Jan 15, 20249.839.869.829.839.642,400
Jan 12, 20249.809.809.779.789.599,700
Jan 11, 20249.729.729.719.729.53900
Jan 10, 20249.729.729.709.709.515,100
Jan 09, 20249.729.729.729.729.53200
Jan 08, 20249.769.769.689.729.539,700
Jan 05, 20249.759.779.759.779.58800
Jan 04, 20249.779.779.759.769.571,100
Jan 03, 20249.789.789.729.759.566,200
Jan 02, 20249.839.839.839.839.64-
Dec 29, 20239.839.839.839.839.64400
Dec 28, 20239.879.879.859.859.662,500
Dec 28, 20230.05 Dividend
Dec 27, 20239.819.949.819.929.673,400
Dec 22, 20239.869.869.869.869.62700
Dec 21, 20239.789.819.789.819.572,900
Dec 20, 20239.769.789.769.789.5438,400
Dec 19, 20239.839.839.799.809.563,200
Dec 18, 20239.739.759.739.759.512,100
Dec 15, 20239.779.779.729.729.483,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...