Canada markets close in 56 minutes

Horizons Gold Yield ETF Common (HGY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.81+0.04 (+0.37%)
As of 02:03PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202410.8310.8310.7910.8110.813,845
Apr 18, 202410.7510.7910.7510.7810.783,700
Apr 17, 202410.7710.8110.7310.7410.7432,500
Apr 16, 202410.7510.8210.7510.8110.8114,500
Apr 15, 202410.6210.7710.5910.7710.7715,600
Apr 12, 202410.7610.9010.6210.6210.6212,700
Apr 11, 202410.6110.7210.6110.7210.723,200
Apr 10, 202410.6510.6510.5910.5910.5910,300
Apr 09, 202410.6610.7010.6610.6610.665,800
Apr 08, 202410.6010.6310.5710.6210.622,200
Apr 05, 202410.5010.5910.5010.5810.588,400
Apr 04, 202410.5110.5110.4610.4610.4612,400
Apr 03, 202410.4110.5010.4110.5010.5014,600
Apr 02, 202410.3510.4110.3510.4010.4010,400
Apr 01, 202410.2710.3610.2710.3310.338,900
Mar 28, 202410.2010.2610.2010.2510.253,400
Mar 27, 202410.1510.1510.1510.1510.151,000
Mar 27, 20240.05 Dividend
Mar 26, 202410.1510.1510.1410.1410.095,200
Mar 25, 202410.1110.1510.1110.1210.076,300
Mar 22, 202410.1510.1510.0910.0910.041,200
Mar 21, 202410.2010.2310.1310.1510.1019,100
Mar 20, 202410.0410.1710.0410.1710.1210,400
Mar 19, 202410.0810.0810.0410.0610.0113,000
Mar 18, 202410.0810.0810.0710.0810.0321,000
Mar 15, 202410.0710.0710.0710.0710.024,000
Mar 14, 202410.0610.0910.0610.0810.034,100
Mar 13, 202410.1110.1210.0910.1210.0712,200
Mar 12, 202410.1510.1510.0410.0610.0136,600
Mar 11, 202410.1410.1510.1210.1310.0810,400
Mar 08, 202410.0810.1610.0810.1610.117,100
Mar 07, 202410.0310.0710.0310.0710.024,800
Mar 06, 202410.0110.0410.0110.039.986,000
Mar 05, 20249.9910.009.989.989.939,900
Mar 04, 20249.849.949.849.939.8814,300
Mar 01, 20249.749.849.749.839.786,500
Feb 29, 20249.709.709.699.709.6513,900
Feb 28, 20249.729.729.659.679.6219,000
Feb 28, 20240.05 Dividend
Feb 27, 20249.759.759.709.709.6045,000
Feb 26, 20249.729.729.699.709.603,600
Feb 23, 20249.709.739.709.719.612,500
Feb 22, 20249.669.669.669.669.561,000
Feb 21, 20249.719.719.669.689.584,000
Feb 20, 20249.659.699.659.699.591,600
Feb 16, 20249.589.639.589.639.533,400
Feb 15, 20249.719.719.599.599.491,000
Feb 14, 20249.539.539.539.539.431,200
Feb 13, 20249.639.639.539.549.4410,500
Feb 12, 20249.669.669.669.669.56400
Feb 09, 20249.659.689.659.689.589,600
Feb 08, 20249.699.709.699.699.596,100
Feb 07, 20249.729.729.719.719.6114,800
Feb 06, 20249.689.689.689.689.58-
Feb 05, 20249.739.739.649.689.588,900
Feb 02, 20249.789.789.789.789.68-
Feb 01, 20249.769.809.769.809.703,800
Jan 31, 20249.679.779.679.779.674,800
Jan 30, 20249.759.759.709.709.605,900
Jan 30, 20240.05 Dividend
Jan 29, 20249.719.759.719.759.606,300
Jan 26, 20249.689.699.689.689.533,300
Jan 25, 20249.689.689.689.689.531,200
Jan 24, 20249.709.749.679.679.527,300
Jan 23, 20249.709.739.709.739.587,700
Jan 22, 20249.739.739.699.709.555,100
Jan 19, 20249.759.759.739.739.581,100
Jan 18, 20249.669.669.669.669.512,000
Jan 17, 20249.669.669.639.639.483,600
Jan 16, 20249.759.759.719.729.575,000
Jan 15, 20249.839.869.829.839.682,400
Jan 12, 20249.809.809.779.789.639,700
Jan 11, 20249.729.729.719.729.57900
Jan 10, 20249.729.729.709.709.555,100
Jan 09, 20249.729.729.729.729.57200
Jan 08, 20249.769.769.689.729.579,700
Jan 05, 20249.759.779.759.779.62800
Jan 04, 20249.779.779.759.769.611,100
Jan 03, 20249.789.789.729.759.606,200
Jan 02, 20249.839.839.839.839.68-
Dec 29, 20239.839.839.839.839.68400
Dec 28, 20239.879.879.859.859.702,500
Dec 28, 20230.05 Dividend
Dec 27, 20239.819.949.819.929.723,400
Dec 22, 20239.869.869.869.869.66700
Dec 21, 20239.789.819.789.819.612,900
Dec 20, 20239.769.789.769.789.5838,400
Dec 19, 20239.839.839.799.809.603,200
Dec 18, 20239.739.759.739.759.552,100
Dec 15, 20239.779.779.729.729.523,700
Dec 14, 20239.729.809.729.769.562,600
Dec 13, 20239.649.739.649.739.534,300
Dec 12, 20239.569.569.559.569.371,300
Dec 11, 20239.599.599.559.569.374,500
Dec 08, 20239.619.659.609.639.442,900
Dec 07, 20239.729.729.709.709.511,500
Dec 06, 20239.719.739.719.739.534,900
Dec 05, 20239.719.719.689.689.491,200
Dec 04, 20239.869.869.709.739.539,600
Dec 01, 20239.769.889.759.869.665,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...