Canada markets close in 1 hour 56 minutes

Horizons Gold Yield ETF (HGY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.7700-0.0100 (-0.21%)
As of 01:44PM EDT. Market open.
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20224.82004.82004.76004.77004.77004,427
Aug 17, 20224.80004.80004.77004.77004.77004,400
Aug 16, 20224.80004.81004.79004.81004.810021,100
Aug 15, 20224.88004.88004.80004.80004.800016,200
Aug 12, 20224.85004.86004.84004.86004.86003,700
Aug 11, 20224.85004.85004.82004.82004.82003,800
Aug 10, 20224.85004.86004.84004.85004.85006,800
Aug 09, 20224.89004.89004.84004.84004.84002,800
Aug 08, 20224.82004.83004.82004.83004.830011,800
Aug 05, 20224.76004.81004.76004.79004.790015,100
Aug 04, 20224.80004.84004.80004.84004.840014,000
Aug 03, 20224.77004.78004.77004.77004.77008,000
Aug 02, 20224.79004.82004.77004.77004.770017,900
Jul 29, 20224.80004.80004.75004.78004.78005,900
Jul 28, 20224.75004.75004.73004.75004.750021,200
Jul 28, 20220.024 Dividend
Jul 27, 20224.78004.78004.69004.74004.71605,700
Jul 26, 20224.70004.70004.69004.69004.66634,000
Jul 25, 20224.71004.71004.71004.71004.6862-
Jul 22, 20224.75004.75004.70004.71004.68628,200
Jul 21, 20224.66004.70004.66004.70004.676240,800
Jul 20, 20224.68004.69004.64004.64004.616512,600
Jul 19, 20224.66004.67004.66004.67004.64641,000
Jul 18, 20224.69004.70004.67004.67004.646426,700
Jul 15, 20224.66004.66004.65004.66004.63646,500
Jul 14, 20224.71004.71004.65004.67004.646410,800
Jul 13, 20224.70004.77004.70004.75004.725936,200
Jul 12, 20224.72004.73004.71004.71004.68626,900
Jul 11, 20224.75004.75004.74004.74004.716026,100
Jul 08, 20224.75004.77004.75004.77004.74587,800
Jul 07, 20224.75004.78004.75004.76004.735912,300
Jul 06, 20224.81004.81004.74004.75004.725917,600
Jul 05, 20224.90004.90004.82004.82004.795623,200
Jul 04, 20225.02005.02004.90004.92004.895115,800
Jun 30, 20224.96004.96004.93004.93004.905034,900
Jun 29, 20225.00005.00004.95004.95004.92496,000
Jun 29, 20220.026 Dividend
Jun 28, 20225.00005.00004.98004.98004.928936,200
Jun 27, 20225.00005.00004.99004.99004.938826,900
Jun 24, 20225.01005.01005.00005.01004.95869,200
Jun 23, 20225.02005.04004.99004.99004.938811,200
Jun 22, 20225.02005.05005.02005.03004.97846,400
Jun 21, 20225.05005.05005.00005.00004.948743,500
Jun 20, 20225.06005.06005.05005.06005.008112,700
Jun 17, 20225.07005.07005.03005.03004.978419,100
Jun 16, 20225.01005.05004.98005.05004.998210,900
Jun 15, 20224.99005.02004.98005.02004.968513,100
Jun 14, 20224.99004.99004.94004.95004.899216,900
Jun 13, 20225.09005.09004.98004.98004.928924,800
Jun 10, 20225.04005.09005.00005.09005.037813,200
Jun 09, 20225.05005.05005.04005.04004.98832,800
Jun 08, 20225.06005.06005.05005.06005.008114,400
Jun 07, 20225.04005.05005.04005.05004.998212,600
Jun 06, 20225.06005.06005.03005.03004.97846,200
Jun 03, 20225.06005.06005.05005.05004.99827,100
Jun 02, 20225.07005.08005.07005.08005.02794,000
Jun 01, 20225.03005.03005.02005.03004.978413,200
May 31, 20225.08005.08005.00005.00004.948721,100
May 30, 20225.08005.08005.06005.07005.01803,800
May 30, 20220.026 Dividend
May 27, 20225.09005.09005.06005.07004.992310,900
May 26, 20225.07005.08005.06005.07004.992312,800
May 25, 20225.10005.10005.06005.07004.992310,700
May 24, 20225.03005.11005.03005.10005.021812,000
May 20, 20225.03005.05005.03005.05004.972612,400
May 19, 20225.01005.06005.01005.04004.962728,000
May 18, 20224.98004.99004.95004.98004.903635,400
May 17, 20225.01005.01004.97004.97004.893821,900
May 16, 20224.97005.00004.94005.00004.923321,100
May 13, 20224.96004.97004.95004.95004.874132,100
May 12, 20225.04005.05004.99005.00004.923319,400
May 11, 20225.02005.08005.02005.07004.992311,100
May 10, 20225.07005.10005.02005.02004.943034,600
May 09, 20225.16005.16005.08005.08005.002128,300
May 06, 20225.24005.24005.14005.15005.071022,400
May 05, 20225.20005.21005.13005.15005.071037,200
May 04, 20225.11005.16005.11005.16005.080924,400
May 03, 20225.09005.13005.09005.11005.031615,700
May 02, 20225.13005.13005.08005.10005.021846,800
Apr 29, 20225.29005.29005.19005.19005.110452,500
Apr 28, 20225.18005.19005.16005.19005.110412,200
Apr 28, 20220.028 Dividend
Apr 27, 20225.22005.23005.18005.19005.082845,700
Apr 26, 20225.21005.25005.21005.24005.131856,200
Apr 25, 20225.22005.25005.20005.22005.112225,500
Apr 22, 20225.37005.37005.29005.29005.180815,900
Apr 21, 20225.31005.34005.31005.34005.229813,700
Apr 20, 20225.33005.35005.33005.34005.229820,700
Apr 19, 20225.38005.38005.33005.33005.220034,500
Apr 18, 20225.47005.47005.41005.42005.308140,800
Apr 14, 20225.40005.40005.38005.40005.288511,400
Apr 13, 20225.40005.42005.39005.40005.288515,400
Apr 12, 20225.39005.39005.37005.39005.278719,000
Apr 11, 20225.35005.36005.32005.36005.249342,400
Apr 08, 20225.32005.34005.32005.34005.22989,300
Apr 07, 20225.29005.32005.29005.31005.20047,600
Apr 06, 20225.28005.30005.27005.27005.161235,300
Apr 05, 20225.32005.32005.28005.28005.171015,300
Apr 04, 20225.31005.31005.30005.31005.200414,900
Apr 01, 20225.28005.30005.28005.29005.180815,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...