Canada Markets open in 2 hrs 37 mins

Horizons Gold Yield ETF (HGY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.05+0.01 (+0.20%)
At close: 02:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20225.035.115.035.105.1012,000
May 20, 20225.035.055.035.055.0512,400
May 19, 20225.015.065.015.045.0428,000
May 18, 20224.984.994.954.984.9835,400
May 17, 20225.015.014.974.974.9721,900
May 16, 20224.975.004.945.005.0021,100
May 13, 20224.964.974.954.954.9532,100
May 12, 20225.045.054.995.005.0019,400
May 11, 20225.025.085.025.075.0711,100
May 10, 20225.075.105.025.025.0234,600
May 09, 20225.165.165.085.085.0828,300
May 06, 20225.245.245.145.155.1522,400
May 05, 20225.205.215.135.155.1537,200
May 04, 20225.115.165.115.165.1624,400
May 03, 20225.095.135.095.115.1115,700
May 02, 20225.135.135.085.105.1046,800
Apr 29, 20225.295.295.195.195.1952,500
Apr 28, 20225.185.195.165.195.1912,200
Apr 27, 20225.225.235.185.195.1945,700
Apr 26, 20225.215.255.215.245.2456,200
Apr 25, 20225.225.255.205.225.2225,500
Apr 22, 20225.375.375.295.295.2915,900
Apr 21, 20225.315.345.315.345.3413,700
Apr 20, 20225.335.355.335.345.3420,700
Apr 19, 20225.385.385.335.335.3334,500
Apr 18, 20225.475.475.415.425.4240,800
Apr 14, 20225.405.405.385.405.4011,400
Apr 13, 20225.405.425.395.405.4015,400
Apr 12, 20225.395.395.375.395.3919,000
Apr 11, 20225.355.365.325.365.3642,400
Apr 08, 20225.325.345.325.345.349,300
Apr 07, 20225.295.325.295.315.317,600
Apr 06, 20225.285.305.275.275.2735,300
Apr 05, 20225.325.325.285.285.2815,300
Apr 04, 20225.315.315.305.315.3114,900
Apr 01, 20225.285.305.285.295.2915,100
Mar 31, 20225.305.335.305.315.316,100
Mar 30, 20225.315.315.305.305.304,800
Mar 29, 20225.285.305.255.305.3016,800
Mar 28, 20225.345.345.305.305.3040,500
Mar 25, 20225.375.385.365.385.3813,200
Mar 24, 20225.355.405.355.395.399,100
Mar 23, 20225.335.355.325.355.354,800
Mar 22, 20225.355.365.285.315.3135,400
Mar 21, 20225.355.355.315.335.3339,100
Mar 18, 20225.325.335.305.305.3011,100
Mar 17, 20225.335.365.335.345.349,300
Mar 16, 20225.235.315.235.315.31126,900
Mar 15, 20225.295.295.275.275.2725,700
Mar 14, 20225.405.405.345.345.3425,800
Mar 11, 20225.405.415.375.415.4114,900
Mar 10, 20225.455.475.435.465.4616,900
Mar 09, 20225.445.465.415.435.4333,800
Mar 08, 20225.495.595.495.565.56149,000
Mar 07, 20225.465.465.405.465.4635,200
Mar 04, 20225.345.405.345.405.4075,300
Mar 03, 20225.305.325.305.325.3212,700
Mar 02, 20225.345.345.285.325.3249,400
Mar 01, 20225.265.365.265.365.3658,800
Feb 28, 20225.285.285.245.245.2415,100
Feb 25, 20225.215.235.205.235.2317,100
Feb 24, 20225.365.385.215.245.24112,900
Feb 23, 20225.305.385.115.185.18342,300
Feb 22, 20225.245.315.245.305.30115,400
Feb 18, 20225.255.255.255.255.259,000
Feb 17, 20225.245.265.235.255.2549,500
Feb 16, 20225.195.215.195.215.2119,000
Feb 15, 20225.165.175.165.175.176,200
Feb 14, 20225.185.245.175.245.2443,900
Feb 11, 20225.125.195.125.175.1731,300
Feb 10, 20225.125.145.105.115.1128,700
Feb 09, 20225.105.135.105.125.1216,100
Feb 08, 20225.155.155.105.105.1026,000
Feb 07, 20225.155.155.095.125.129,500
Feb 04, 20225.065.085.065.085.0817,900
Feb 03, 20225.065.065.035.065.0638,100
Feb 02, 20225.055.075.055.075.0711,900
Feb 01, 20225.055.075.055.075.072,100
Jan 31, 20225.035.085.025.085.08838,300
Jan 28, 20225.045.045.005.015.01159,900
Jan 27, 20225.105.105.045.055.05147,600
Jan 26, 20225.155.165.115.125.1253,000
Jan 25, 20225.175.205.175.185.1824,200
Jan 24, 20225.165.185.155.165.1655,600
Jan 21, 20225.165.165.145.155.1535,800
Jan 20, 20225.215.215.165.175.1733,700
Jan 19, 20225.205.205.145.165.1628,800
Jan 18, 20225.105.135.095.105.1031,800
Jan 17, 20225.125.125.105.115.1113,000
Jan 14, 20225.195.195.115.125.1217,400
Jan 13, 20225.135.135.125.135.1317,300
Jan 12, 20225.135.135.125.135.139,200
Jan 11, 20225.095.135.095.135.1326,300
Jan 10, 20225.075.125.075.095.095,200
Jan 07, 20225.065.085.065.075.0719,100
Jan 06, 20225.055.075.055.075.0721,000
Jan 05, 20225.135.155.095.095.0925,900
Jan 04, 20225.135.135.105.125.1214,600
Dec 31, 20215.145.145.125.145.1413,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...