Horizons Gold Yield ETF (HGY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 01:44PM EDT. Market open.
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | 4.8200 | 4.8200 | 4.7600 | 4.7700 | 4.7700 | 4,427 |
| Aug 17, 2022 | 4.8000 | 4.8000 | 4.7700 | 4.7700 | 4.7700 | 4,400 |
| Aug 16, 2022 | 4.8000 | 4.8100 | 4.7900 | 4.8100 | 4.8100 | 21,100 |
| Aug 15, 2022 | 4.8800 | 4.8800 | 4.8000 | 4.8000 | 4.8000 | 16,200 |
| Aug 12, 2022 | 4.8500 | 4.8600 | 4.8400 | 4.8600 | 4.8600 | 3,700 |
| Aug 11, 2022 | 4.8500 | 4.8500 | 4.8200 | 4.8200 | 4.8200 | 3,800 |
| Aug 10, 2022 | 4.8500 | 4.8600 | 4.8400 | 4.8500 | 4.8500 | 6,800 |
| Aug 09, 2022 | 4.8900 | 4.8900 | 4.8400 | 4.8400 | 4.8400 | 2,800 |
| Aug 08, 2022 | 4.8200 | 4.8300 | 4.8200 | 4.8300 | 4.8300 | 11,800 |
| Aug 05, 2022 | 4.7600 | 4.8100 | 4.7600 | 4.7900 | 4.7900 | 15,100 |
| Aug 04, 2022 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.8400 | 14,000 |
| Aug 03, 2022 | 4.7700 | 4.7800 | 4.7700 | 4.7700 | 4.7700 | 8,000 |
| Aug 02, 2022 | 4.7900 | 4.8200 | 4.7700 | 4.7700 | 4.7700 | 17,900 |
| Jul 29, 2022 | 4.8000 | 4.8000 | 4.7500 | 4.7800 | 4.7800 | 5,900 |
| Jul 28, 2022 | 4.7500 | 4.7500 | 4.7300 | 4.7500 | 4.7500 | 21,200 |
| Jul 28, 2022 | 0.024 Dividend | |||||
| Jul 27, 2022 | 4.7800 | 4.7800 | 4.6900 | 4.7400 | 4.7160 | 5,700 |
| Jul 26, 2022 | 4.7000 | 4.7000 | 4.6900 | 4.6900 | 4.6663 | 4,000 |
| Jul 25, 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6862 | - |
| Jul 22, 2022 | 4.7500 | 4.7500 | 4.7000 | 4.7100 | 4.6862 | 8,200 |
| Jul 21, 2022 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.6762 | 40,800 |
| Jul 20, 2022 | 4.6800 | 4.6900 | 4.6400 | 4.6400 | 4.6165 | 12,600 |
| Jul 19, 2022 | 4.6600 | 4.6700 | 4.6600 | 4.6700 | 4.6464 | 1,000 |
| Jul 18, 2022 | 4.6900 | 4.7000 | 4.6700 | 4.6700 | 4.6464 | 26,700 |
| Jul 15, 2022 | 4.6600 | 4.6600 | 4.6500 | 4.6600 | 4.6364 | 6,500 |
| Jul 14, 2022 | 4.7100 | 4.7100 | 4.6500 | 4.6700 | 4.6464 | 10,800 |
| Jul 13, 2022 | 4.7000 | 4.7700 | 4.7000 | 4.7500 | 4.7259 | 36,200 |
| Jul 12, 2022 | 4.7200 | 4.7300 | 4.7100 | 4.7100 | 4.6862 | 6,900 |
| Jul 11, 2022 | 4.7500 | 4.7500 | 4.7400 | 4.7400 | 4.7160 | 26,100 |
| Jul 08, 2022 | 4.7500 | 4.7700 | 4.7500 | 4.7700 | 4.7458 | 7,800 |
| Jul 07, 2022 | 4.7500 | 4.7800 | 4.7500 | 4.7600 | 4.7359 | 12,300 |
| Jul 06, 2022 | 4.8100 | 4.8100 | 4.7400 | 4.7500 | 4.7259 | 17,600 |
| Jul 05, 2022 | 4.9000 | 4.9000 | 4.8200 | 4.8200 | 4.7956 | 23,200 |
| Jul 04, 2022 | 5.0200 | 5.0200 | 4.9000 | 4.9200 | 4.8951 | 15,800 |
| Jun 30, 2022 | 4.9600 | 4.9600 | 4.9300 | 4.9300 | 4.9050 | 34,900 |
| Jun 29, 2022 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.9249 | 6,000 |
| Jun 29, 2022 | 0.026 Dividend | |||||
| Jun 28, 2022 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | 4.9289 | 36,200 |
| Jun 27, 2022 | 5.0000 | 5.0000 | 4.9900 | 4.9900 | 4.9388 | 26,900 |
| Jun 24, 2022 | 5.0100 | 5.0100 | 5.0000 | 5.0100 | 4.9586 | 9,200 |
| Jun 23, 2022 | 5.0200 | 5.0400 | 4.9900 | 4.9900 | 4.9388 | 11,200 |
| Jun 22, 2022 | 5.0200 | 5.0500 | 5.0200 | 5.0300 | 4.9784 | 6,400 |
| Jun 21, 2022 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.9487 | 43,500 |
| Jun 20, 2022 | 5.0600 | 5.0600 | 5.0500 | 5.0600 | 5.0081 | 12,700 |
| Jun 17, 2022 | 5.0700 | 5.0700 | 5.0300 | 5.0300 | 4.9784 | 19,100 |
| Jun 16, 2022 | 5.0100 | 5.0500 | 4.9800 | 5.0500 | 4.9982 | 10,900 |
| Jun 15, 2022 | 4.9900 | 5.0200 | 4.9800 | 5.0200 | 4.9685 | 13,100 |
| Jun 14, 2022 | 4.9900 | 4.9900 | 4.9400 | 4.9500 | 4.8992 | 16,900 |
| Jun 13, 2022 | 5.0900 | 5.0900 | 4.9800 | 4.9800 | 4.9289 | 24,800 |
| Jun 10, 2022 | 5.0400 | 5.0900 | 5.0000 | 5.0900 | 5.0378 | 13,200 |
| Jun 09, 2022 | 5.0500 | 5.0500 | 5.0400 | 5.0400 | 4.9883 | 2,800 |
| Jun 08, 2022 | 5.0600 | 5.0600 | 5.0500 | 5.0600 | 5.0081 | 14,400 |
| Jun 07, 2022 | 5.0400 | 5.0500 | 5.0400 | 5.0500 | 4.9982 | 12,600 |
| Jun 06, 2022 | 5.0600 | 5.0600 | 5.0300 | 5.0300 | 4.9784 | 6,200 |
| Jun 03, 2022 | 5.0600 | 5.0600 | 5.0500 | 5.0500 | 4.9982 | 7,100 |
| Jun 02, 2022 | 5.0700 | 5.0800 | 5.0700 | 5.0800 | 5.0279 | 4,000 |
| Jun 01, 2022 | 5.0300 | 5.0300 | 5.0200 | 5.0300 | 4.9784 | 13,200 |
| May 31, 2022 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | 4.9487 | 21,100 |
| May 30, 2022 | 5.0800 | 5.0800 | 5.0600 | 5.0700 | 5.0180 | 3,800 |
| May 30, 2022 | 0.026 Dividend | |||||
| May 27, 2022 | 5.0900 | 5.0900 | 5.0600 | 5.0700 | 4.9923 | 10,900 |
| May 26, 2022 | 5.0700 | 5.0800 | 5.0600 | 5.0700 | 4.9923 | 12,800 |
| May 25, 2022 | 5.1000 | 5.1000 | 5.0600 | 5.0700 | 4.9923 | 10,700 |
| May 24, 2022 | 5.0300 | 5.1100 | 5.0300 | 5.1000 | 5.0218 | 12,000 |
| May 20, 2022 | 5.0300 | 5.0500 | 5.0300 | 5.0500 | 4.9726 | 12,400 |
| May 19, 2022 | 5.0100 | 5.0600 | 5.0100 | 5.0400 | 4.9627 | 28,000 |
| May 18, 2022 | 4.9800 | 4.9900 | 4.9500 | 4.9800 | 4.9036 | 35,400 |
| May 17, 2022 | 5.0100 | 5.0100 | 4.9700 | 4.9700 | 4.8938 | 21,900 |
| May 16, 2022 | 4.9700 | 5.0000 | 4.9400 | 5.0000 | 4.9233 | 21,100 |
| May 13, 2022 | 4.9600 | 4.9700 | 4.9500 | 4.9500 | 4.8741 | 32,100 |
| May 12, 2022 | 5.0400 | 5.0500 | 4.9900 | 5.0000 | 4.9233 | 19,400 |
| May 11, 2022 | 5.0200 | 5.0800 | 5.0200 | 5.0700 | 4.9923 | 11,100 |
| May 10, 2022 | 5.0700 | 5.1000 | 5.0200 | 5.0200 | 4.9430 | 34,600 |
| May 09, 2022 | 5.1600 | 5.1600 | 5.0800 | 5.0800 | 5.0021 | 28,300 |
| May 06, 2022 | 5.2400 | 5.2400 | 5.1400 | 5.1500 | 5.0710 | 22,400 |
| May 05, 2022 | 5.2000 | 5.2100 | 5.1300 | 5.1500 | 5.0710 | 37,200 |
| May 04, 2022 | 5.1100 | 5.1600 | 5.1100 | 5.1600 | 5.0809 | 24,400 |
| May 03, 2022 | 5.0900 | 5.1300 | 5.0900 | 5.1100 | 5.0316 | 15,700 |
| May 02, 2022 | 5.1300 | 5.1300 | 5.0800 | 5.1000 | 5.0218 | 46,800 |
| Apr 29, 2022 | 5.2900 | 5.2900 | 5.1900 | 5.1900 | 5.1104 | 52,500 |
| Apr 28, 2022 | 5.1800 | 5.1900 | 5.1600 | 5.1900 | 5.1104 | 12,200 |
| Apr 28, 2022 | 0.028 Dividend | |||||
| Apr 27, 2022 | 5.2200 | 5.2300 | 5.1800 | 5.1900 | 5.0828 | 45,700 |
| Apr 26, 2022 | 5.2100 | 5.2500 | 5.2100 | 5.2400 | 5.1318 | 56,200 |
| Apr 25, 2022 | 5.2200 | 5.2500 | 5.2000 | 5.2200 | 5.1122 | 25,500 |
| Apr 22, 2022 | 5.3700 | 5.3700 | 5.2900 | 5.2900 | 5.1808 | 15,900 |
| Apr 21, 2022 | 5.3100 | 5.3400 | 5.3100 | 5.3400 | 5.2298 | 13,700 |
| Apr 20, 2022 | 5.3300 | 5.3500 | 5.3300 | 5.3400 | 5.2298 | 20,700 |
| Apr 19, 2022 | 5.3800 | 5.3800 | 5.3300 | 5.3300 | 5.2200 | 34,500 |
| Apr 18, 2022 | 5.4700 | 5.4700 | 5.4100 | 5.4200 | 5.3081 | 40,800 |
| Apr 14, 2022 | 5.4000 | 5.4000 | 5.3800 | 5.4000 | 5.2885 | 11,400 |
| Apr 13, 2022 | 5.4000 | 5.4200 | 5.3900 | 5.4000 | 5.2885 | 15,400 |
| Apr 12, 2022 | 5.3900 | 5.3900 | 5.3700 | 5.3900 | 5.2787 | 19,000 |
| Apr 11, 2022 | 5.3500 | 5.3600 | 5.3200 | 5.3600 | 5.2493 | 42,400 |
| Apr 08, 2022 | 5.3200 | 5.3400 | 5.3200 | 5.3400 | 5.2298 | 9,300 |
| Apr 07, 2022 | 5.2900 | 5.3200 | 5.2900 | 5.3100 | 5.2004 | 7,600 |
| Apr 06, 2022 | 5.2800 | 5.3000 | 5.2700 | 5.2700 | 5.1612 | 35,300 |
| Apr 05, 2022 | 5.3200 | 5.3200 | 5.2800 | 5.2800 | 5.1710 | 15,300 |
| Apr 04, 2022 | 5.3100 | 5.3100 | 5.3000 | 5.3100 | 5.2004 | 14,900 |
| Apr 01, 2022 | 5.2800 | 5.3000 | 5.2800 | 5.2900 | 5.1808 | 15,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
