Horizons Gold Yield ETF Common (HGY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 5.16 | 5.16 | 5.14 | 5.15 | 5.15 | 35,800 |
| Jan. 20, 2022 | 5.21 | 5.21 | 5.16 | 5.17 | 5.17 | 33,700 |
| Jan. 19, 2022 | 5.20 | 5.20 | 5.14 | 5.16 | 5.16 | 28,800 |
| Jan. 18, 2022 | 5.10 | 5.13 | 5.09 | 5.10 | 5.10 | 31,800 |
| Jan. 17, 2022 | 5.12 | 5.12 | 5.10 | 5.11 | 5.11 | 13,000 |
| Jan. 14, 2022 | 5.19 | 5.19 | 5.11 | 5.12 | 5.12 | 17,400 |
| Jan. 13, 2022 | 5.13 | 5.13 | 5.12 | 5.13 | 5.13 | 17,300 |
| Jan. 12, 2022 | 5.13 | 5.13 | 5.12 | 5.13 | 5.13 | 9,200 |
| Jan. 11, 2022 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | 26,300 |
| Jan. 10, 2022 | 5.07 | 5.12 | 5.07 | 5.09 | 5.09 | 5,200 |
| Jan. 07, 2022 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 19,100 |
| Jan. 06, 2022 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 21,000 |
| Jan. 05, 2022 | 5.13 | 5.15 | 5.09 | 5.09 | 5.09 | 25,900 |
| Jan. 04, 2022 | 5.13 | 5.13 | 5.10 | 5.12 | 5.12 | 14,600 |
| Dec. 31, 2021 | 5.14 | 5.14 | 5.12 | 5.14 | 5.14 | 13,900 |
| Dec. 30, 2021 | 5.11 | 5.11 | 5.08 | 5.11 | 5.11 | 12,500 |
| Dec. 29, 2021 | 5.02 | 5.13 | 5.02 | 5.13 | 5.13 | 52,900 |
| Dec. 24, 2021 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | 4,600 |
| Dec. 23, 2021 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2,500 |
| Dec. 22, 2021 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 52,100 |
| Dec. 21, 2021 | 5.07 | 5.09 | 5.07 | 5.07 | 5.07 | 15,900 |
| Dec. 20, 2021 | 5.09 | 5.09 | 5.06 | 5.07 | 5.07 | 10,200 |
| Dec. 17, 2021 | 5.11 | 5.13 | 5.11 | 5.11 | 5.11 | 7,300 |
| Dec. 16, 2021 | 5.07 | 5.10 | 5.07 | 5.10 | 5.10 | 27,000 |
| Dec. 15, 2021 | 5.03 | 5.05 | 4.99 | 5.04 | 5.04 | 37,700 |
| Dec. 14, 2021 | 5.03 | 5.04 | 5.02 | 5.04 | 5.04 | 9,300 |
| Dec. 13, 2021 | 5.07 | 5.08 | 5.05 | 5.05 | 5.05 | 22,000 |
| Dec. 10, 2021 | 5.08 | 5.08 | 5.05 | 5.08 | 5.08 | 10,300 |
| Dec. 09, 2021 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | 17,100 |
| Dec. 08, 2021 | 5.10 | 5.10 | 5.06 | 5.07 | 5.07 | 3,700 |
| Dec. 07, 2021 | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | 15,100 |
| Dec. 06, 2021 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 2,000 |
| Dec. 03, 2021 | 5.05 | 5.06 | 5.03 | 5.05 | 5.05 | 11,300 |
| Dec. 02, 2021 | 5.06 | 5.06 | 5.01 | 5.02 | 5.02 | 2,300 |
| Dec. 01, 2021 | 5.07 | 5.08 | 5.04 | 5.04 | 5.04 | 17,500 |
| Nov. 30, 2021 | 5.07 | 5.10 | 5.04 | 5.04 | 5.04 | 16,700 |
| Nov. 29, 2021 | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | 17,400 |
| Nov. 26, 2021 | 5.09 | 5.14 | 5.08 | 5.14 | 5.14 | 20,600 |
| Nov. 25, 2021 | 5.14 | 5.14 | 5.05 | 5.06 | 5.06 | 25,500 |
| Nov. 24, 2021 | 5.10 | 5.11 | 5.07 | 5.11 | 5.11 | 18,900 |
| Nov. 23, 2021 | 5.14 | 5.14 | 5.08 | 5.10 | 5.10 | 24,500 |
| Nov. 22, 2021 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | 41,300 |
| Nov. 19, 2021 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | 8,900 |
| Nov. 18, 2021 | 5.29 | 5.34 | 5.27 | 5.34 | 5.34 | 15,600 |
| Nov. 17, 2021 | 5.28 | 5.29 | 5.28 | 5.28 | 5.28 | 8,900 |
| Nov. 16, 2021 | 5.38 | 5.38 | 5.24 | 5.26 | 5.26 | 12,100 |
| Nov. 15, 2021 | 5.29 | 5.29 | 5.27 | 5.29 | 5.29 | 10,300 |
| Nov. 12, 2021 | 5.29 | 5.29 | 5.27 | 5.28 | 5.28 | 30,400 |
| Nov. 11, 2021 | 5.28 | 5.30 | 5.26 | 5.27 | 5.27 | 19,100 |
| Nov. 10, 2021 | 5.40 | 5.40 | 5.23 | 5.25 | 5.25 | 14,200 |
| Nov. 09, 2021 | 5.40 | 5.40 | 5.19 | 5.21 | 5.21 | 8,000 |
| Nov. 08, 2021 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | 6,000 |
| Nov. 05, 2021 | 5.13 | 5.17 | 5.13 | 5.17 | 5.17 | 16,800 |
| Nov. 04, 2021 | 5.12 | 5.13 | 5.11 | 5.12 | 5.12 | 7,500 |
| Nov. 03, 2021 | 5.13 | 5.13 | 5.04 | 5.08 | 5.08 | 21,300 |
| Nov. 02, 2021 | 5.09 | 5.11 | 5.09 | 5.10 | 5.10 | 22,600 |
| Nov. 01, 2021 | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | 3,600 |
| Oct. 29, 2021 | 5.11 | 5.11 | 5.07 | 5.09 | 5.09 | 8,100 |
| Oct. 28, 2021 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | 10,700 |
| Oct. 27, 2021 | 5.14 | 5.16 | 5.13 | 5.16 | 5.16 | 4,500 |
| Oct. 26, 2021 | 5.19 | 5.19 | 5.12 | 5.13 | 5.13 | 4,400 |
| Oct. 25, 2021 | 5.20 | 5.20 | 5.17 | 5.18 | 5.18 | 8,100 |
| Oct. 22, 2021 | 5.14 | 5.18 | 5.12 | 5.13 | 5.13 | 12,600 |
| Oct. 21, 2021 | 5.14 | 5.14 | 5.11 | 5.13 | 5.13 | 8,800 |
| Oct. 20, 2021 | 5.10 | 5.13 | 5.10 | 5.12 | 5.12 | 22,300 |
| Oct. 19, 2021 | 5.08 | 5.10 | 5.08 | 5.09 | 5.09 | 8,100 |
| Oct. 18, 2021 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | 6,200 |
| Oct. 15, 2021 | 5.10 | 5.10 | 5.06 | 5.08 | 5.08 | 12,400 |
| Oct. 14, 2021 | 5.14 | 5.15 | 5.13 | 5.14 | 5.14 | 7,500 |
| Oct. 13, 2021 | 5.08 | 5.14 | 5.08 | 5.14 | 5.14 | 14,600 |
| Oct. 12, 2021 | 5.04 | 5.07 | 5.04 | 5.06 | 5.06 | 4,700 |
| Oct. 08, 2021 | 5.10 | 5.10 | 5.05 | 5.06 | 5.06 | 8,200 |
| Oct. 07, 2021 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | 6,100 |
| Oct. 06, 2021 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | 1,400 |
| Oct. 05, 2021 | 5.10 | 5.11 | 5.03 | 5.05 | 5.05 | 20,000 |
| Oct. 04, 2021 | 5.08 | 5.08 | 5.05 | 5.08 | 5.08 | 4,700 |
| Oct. 01, 2021 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 4,500 |
| Sep. 30, 2021 | 5.01 | 5.06 | 5.01 | 5.03 | 5.03 | 23,400 |
| Sep. 29, 2021 | 5.01 | 5.01 | 4.96 | 4.97 | 4.97 | 33,000 |
| Sep. 28, 2021 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 15,700 |
| Sep. 27, 2021 | 5.04 | 5.07 | 5.03 | 5.03 | 5.03 | 5,500 |
| Sep. 24, 2021 | 5.07 | 5.07 | 5.03 | 5.04 | 5.04 | 17,000 |
| Sep. 23, 2021 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | 5,600 |
| Sep. 22, 2021 | 5.12 | 5.13 | 5.09 | 5.09 | 5.09 | 6,100 |
| Sep. 21, 2021 | 5.28 | 5.28 | 5.11 | 5.12 | 5.12 | 5,200 |
| Sep. 20, 2021 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | 14,000 |
| Sep. 17, 2021 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | 11,200 |
| Sep. 16, 2021 | 5.15 | 5.15 | 5.05 | 5.07 | 5.07 | 68,600 |
| Sep. 15, 2021 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 1,100 |
| Sep. 14, 2021 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 600 |
| Sep. 13, 2021 | 5.16 | 5.18 | 5.16 | 5.16 | 5.16 | 1,900 |
| Sep. 10, 2021 | 5.17 | 5.17 | 5.14 | 5.14 | 5.14 | 4,900 |
| Sep. 09, 2021 | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | 12,400 |
| Sep. 08, 2021 | 5.15 | 5.16 | 5.14 | 5.15 | 5.15 | 14,300 |
| Sep. 07, 2021 | 5.28 | 5.28 | 5.16 | 5.16 | 5.16 | 18,000 |
| Sep. 03, 2021 | 5.09 | 5.25 | 5.09 | 5.25 | 5.25 | 27,100 |
| Sep. 02, 2021 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | 17,000 |
| Sep. 01, 2021 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | 17,100 |
| Aug. 31, 2021 | 5.19 | 5.21 | 5.19 | 5.20 | 5.20 | 7,000 |
| Aug. 30, 2021 | 5.26 | 5.26 | 5.19 | 5.19 | 5.19 | 13,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
