Canada markets closed

Horizons Gold Yield ETF (HGY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.48000.0000 (0.00%)
At close: 03:35PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20224.54004.54004.48004.48004.48001,800
Sept 29, 20224.45004.48004.44004.48004.480010,300
Sept 28, 20224.47004.48004.47004.48004.48003,500
Sept 28, 20220.024 Dividend
Sept 27, 20224.44004.44004.41004.41004.386031,300
Sept 26, 20224.46004.46004.40004.40004.37613,300
Sept 23, 20224.46004.46004.45004.46004.43572,500
Sept 22, 20224.48004.53004.48004.52004.49546,500
Sept 21, 20224.50004.56004.49004.52004.49548,100
Sept 20, 20224.51004.51004.50004.51004.48553,700
Sept 19, 20224.51004.54004.51004.54004.515310,700
Sept 16, 20224.50004.55004.49004.52004.49546,800
Sept 15, 20224.61004.61004.50004.50004.475510,900
Sept 14, 20224.61004.61004.59004.59004.56502,400
Sept 13, 20224.62004.63004.61004.62004.59493,400
Sept 12, 20224.65004.68004.65004.66004.63462,100
Sept 09, 20224.64004.64004.64004.64004.61475,600
Sept 08, 20224.68004.68004.62004.63004.60484,600
Sept 07, 20224.62004.65004.62004.63004.604812,000
Sept 06, 20224.57004.63004.57004.59004.565010,200
Sept 02, 20224.59004.65004.59004.62004.594910,100
Sept 01, 20224.52004.59004.52004.58004.555114,300
Aug 31, 20224.64004.65004.63004.63004.60484,700
Aug 30, 20224.72004.72004.65004.65004.62473,600
Aug 30, 20220.025 Dividend
Aug 29, 20224.77004.77004.71004.72004.66947,200
Aug 26, 20224.72004.72004.72004.72004.66941,800
Aug 25, 20224.77004.77004.77004.77004.718910,900
Aug 24, 20224.75004.75004.75004.75004.69911,500
Aug 23, 20224.75004.75004.75004.75004.69913,500
Aug 22, 20224.72004.72004.72004.72004.66949,300
Aug 19, 20224.75004.75004.73004.74004.68925,100
Aug 18, 20224.82004.82004.76004.78004.72884,600
Aug 17, 20224.80004.80004.77004.77004.71894,400
Aug 16, 20224.80004.81004.79004.81004.758521,100
Aug 15, 20224.88004.88004.80004.80004.748616,200
Aug 12, 20224.85004.86004.84004.86004.80793,700
Aug 11, 20224.85004.85004.82004.82004.76843,800
Aug 10, 20224.85004.86004.84004.85004.79816,800
Aug 09, 20224.89004.89004.84004.84004.78822,800
Aug 08, 20224.82004.83004.82004.83004.778311,800
Aug 05, 20224.76004.81004.76004.79004.738715,100
Aug 04, 20224.80004.84004.80004.84004.788214,000
Aug 03, 20224.77004.78004.77004.77004.71898,000
Aug 02, 20224.79004.82004.77004.77004.718917,900
Jul 29, 20224.80004.80004.75004.78004.72885,900
Jul 28, 20224.75004.75004.73004.75004.699121,200
Jul 28, 20220.024 Dividend
Jul 27, 20224.78004.78004.69004.74004.66555,700
Jul 26, 20224.70004.70004.69004.69004.61634,000
Jul 25, 20224.71004.71004.71004.71004.6360-
Jul 22, 20224.75004.75004.70004.71004.63608,200
Jul 21, 20224.66004.70004.66004.70004.626140,800
Jul 20, 20224.68004.69004.64004.64004.567112,600
Jul 19, 20224.66004.67004.66004.67004.59661,000
Jul 18, 20224.69004.70004.67004.67004.596626,700
Jul 15, 20224.66004.66004.65004.66004.58676,500
Jul 14, 20224.71004.71004.65004.67004.596610,800
Jul 13, 20224.70004.77004.70004.75004.675336,200
Jul 12, 20224.72004.73004.71004.71004.63606,900
Jul 11, 20224.75004.75004.74004.74004.665526,100
Jul 08, 20224.75004.77004.75004.77004.69507,800
Jul 07, 20224.75004.78004.75004.76004.685212,300
Jul 06, 20224.81004.81004.74004.75004.675317,600
Jul 05, 20224.90004.90004.82004.82004.744223,200
Jul 04, 20225.02005.02004.90004.92004.842715,800
Jun 30, 20224.96004.96004.93004.93004.852534,900
Jun 29, 20225.00005.00004.95004.95004.87226,000
Jun 29, 20220.026 Dividend
Jun 28, 20225.00005.00004.98004.98004.876136,200
Jun 27, 20225.00005.00004.99004.99004.885926,900
Jun 24, 20225.01005.01005.00005.01004.90559,200
Jun 23, 20225.02005.04004.99004.99004.885911,200
Jun 22, 20225.02005.05005.02005.03004.92516,400
Jun 21, 20225.05005.05005.00005.00004.895743,500
Jun 20, 20225.06005.06005.05005.06004.954512,700
Jun 17, 20225.07005.07005.03005.03004.925119,100
Jun 16, 20225.01005.05004.98005.05004.944710,900
Jun 15, 20224.99005.02004.98005.02004.915313,100
Jun 14, 20224.99004.99004.94004.95004.846816,900
Jun 13, 20225.09005.09004.98004.98004.876124,800
Jun 10, 20225.04005.09005.00005.09004.983813,200
Jun 09, 20225.05005.05005.04005.04004.93492,800
Jun 08, 20225.06005.06005.05005.06004.954514,400
Jun 07, 20225.04005.05005.04005.05004.944712,600
Jun 06, 20225.06005.06005.03005.03004.92516,200
Jun 03, 20225.06005.06005.05005.05004.94477,100
Jun 02, 20225.07005.08005.07005.08004.97404,000
Jun 01, 20225.03005.03005.02005.03004.925113,200
May 31, 20225.08005.08005.00005.00004.895721,100
May 30, 20225.08005.08005.06005.07004.96433,800
May 30, 20220.026 Dividend
May 27, 20225.09005.09005.06005.07004.938810,900
May 26, 20225.07005.08005.06005.07004.938812,800
May 25, 20225.10005.10005.06005.07004.938810,700
May 24, 20225.03005.11005.03005.10004.968012,000
May 20, 20225.03005.05005.03005.05004.919312,400
May 19, 20225.01005.06005.01005.04004.909628,000
May 18, 20224.98004.99004.95004.98004.851135,400
May 17, 20225.01005.01004.97004.97004.841421,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...