Horizons Gold Yield ETF (HGY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:35PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 4.5400 | 4.5400 | 4.4800 | 4.4800 | 4.4800 | 1,800 |
| Sept 29, 2022 | 4.4500 | 4.4800 | 4.4400 | 4.4800 | 4.4800 | 10,300 |
| Sept 28, 2022 | 4.4700 | 4.4800 | 4.4700 | 4.4800 | 4.4800 | 3,500 |
| Sept 28, 2022 | 0.024 Dividend | |||||
| Sept 27, 2022 | 4.4400 | 4.4400 | 4.4100 | 4.4100 | 4.3860 | 31,300 |
| Sept 26, 2022 | 4.4600 | 4.4600 | 4.4000 | 4.4000 | 4.3761 | 3,300 |
| Sept 23, 2022 | 4.4600 | 4.4600 | 4.4500 | 4.4600 | 4.4357 | 2,500 |
| Sept 22, 2022 | 4.4800 | 4.5300 | 4.4800 | 4.5200 | 4.4954 | 6,500 |
| Sept 21, 2022 | 4.5000 | 4.5600 | 4.4900 | 4.5200 | 4.4954 | 8,100 |
| Sept 20, 2022 | 4.5100 | 4.5100 | 4.5000 | 4.5100 | 4.4855 | 3,700 |
| Sept 19, 2022 | 4.5100 | 4.5400 | 4.5100 | 4.5400 | 4.5153 | 10,700 |
| Sept 16, 2022 | 4.5000 | 4.5500 | 4.4900 | 4.5200 | 4.4954 | 6,800 |
| Sept 15, 2022 | 4.6100 | 4.6100 | 4.5000 | 4.5000 | 4.4755 | 10,900 |
| Sept 14, 2022 | 4.6100 | 4.6100 | 4.5900 | 4.5900 | 4.5650 | 2,400 |
| Sept 13, 2022 | 4.6200 | 4.6300 | 4.6100 | 4.6200 | 4.5949 | 3,400 |
| Sept 12, 2022 | 4.6500 | 4.6800 | 4.6500 | 4.6600 | 4.6346 | 2,100 |
| Sept 09, 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6147 | 5,600 |
| Sept 08, 2022 | 4.6800 | 4.6800 | 4.6200 | 4.6300 | 4.6048 | 4,600 |
| Sept 07, 2022 | 4.6200 | 4.6500 | 4.6200 | 4.6300 | 4.6048 | 12,000 |
| Sept 06, 2022 | 4.5700 | 4.6300 | 4.5700 | 4.5900 | 4.5650 | 10,200 |
| Sept 02, 2022 | 4.5900 | 4.6500 | 4.5900 | 4.6200 | 4.5949 | 10,100 |
| Sept 01, 2022 | 4.5200 | 4.5900 | 4.5200 | 4.5800 | 4.5551 | 14,300 |
| Aug 31, 2022 | 4.6400 | 4.6500 | 4.6300 | 4.6300 | 4.6048 | 4,700 |
| Aug 30, 2022 | 4.7200 | 4.7200 | 4.6500 | 4.6500 | 4.6247 | 3,600 |
| Aug 30, 2022 | 0.025 Dividend | |||||
| Aug 29, 2022 | 4.7700 | 4.7700 | 4.7100 | 4.7200 | 4.6694 | 7,200 |
| Aug 26, 2022 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6694 | 1,800 |
| Aug 25, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7189 | 10,900 |
| Aug 24, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6991 | 1,500 |
| Aug 23, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6991 | 3,500 |
| Aug 22, 2022 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6694 | 9,300 |
| Aug 19, 2022 | 4.7500 | 4.7500 | 4.7300 | 4.7400 | 4.6892 | 5,100 |
| Aug 18, 2022 | 4.8200 | 4.8200 | 4.7600 | 4.7800 | 4.7288 | 4,600 |
| Aug 17, 2022 | 4.8000 | 4.8000 | 4.7700 | 4.7700 | 4.7189 | 4,400 |
| Aug 16, 2022 | 4.8000 | 4.8100 | 4.7900 | 4.8100 | 4.7585 | 21,100 |
| Aug 15, 2022 | 4.8800 | 4.8800 | 4.8000 | 4.8000 | 4.7486 | 16,200 |
| Aug 12, 2022 | 4.8500 | 4.8600 | 4.8400 | 4.8600 | 4.8079 | 3,700 |
| Aug 11, 2022 | 4.8500 | 4.8500 | 4.8200 | 4.8200 | 4.7684 | 3,800 |
| Aug 10, 2022 | 4.8500 | 4.8600 | 4.8400 | 4.8500 | 4.7981 | 6,800 |
| Aug 09, 2022 | 4.8900 | 4.8900 | 4.8400 | 4.8400 | 4.7882 | 2,800 |
| Aug 08, 2022 | 4.8200 | 4.8300 | 4.8200 | 4.8300 | 4.7783 | 11,800 |
| Aug 05, 2022 | 4.7600 | 4.8100 | 4.7600 | 4.7900 | 4.7387 | 15,100 |
| Aug 04, 2022 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.7882 | 14,000 |
| Aug 03, 2022 | 4.7700 | 4.7800 | 4.7700 | 4.7700 | 4.7189 | 8,000 |
| Aug 02, 2022 | 4.7900 | 4.8200 | 4.7700 | 4.7700 | 4.7189 | 17,900 |
| Jul 29, 2022 | 4.8000 | 4.8000 | 4.7500 | 4.7800 | 4.7288 | 5,900 |
| Jul 28, 2022 | 4.7500 | 4.7500 | 4.7300 | 4.7500 | 4.6991 | 21,200 |
| Jul 28, 2022 | 0.024 Dividend | |||||
| Jul 27, 2022 | 4.7800 | 4.7800 | 4.6900 | 4.7400 | 4.6655 | 5,700 |
| Jul 26, 2022 | 4.7000 | 4.7000 | 4.6900 | 4.6900 | 4.6163 | 4,000 |
| Jul 25, 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.6360 | - |
| Jul 22, 2022 | 4.7500 | 4.7500 | 4.7000 | 4.7100 | 4.6360 | 8,200 |
| Jul 21, 2022 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.6261 | 40,800 |
| Jul 20, 2022 | 4.6800 | 4.6900 | 4.6400 | 4.6400 | 4.5671 | 12,600 |
| Jul 19, 2022 | 4.6600 | 4.6700 | 4.6600 | 4.6700 | 4.5966 | 1,000 |
| Jul 18, 2022 | 4.6900 | 4.7000 | 4.6700 | 4.6700 | 4.5966 | 26,700 |
| Jul 15, 2022 | 4.6600 | 4.6600 | 4.6500 | 4.6600 | 4.5867 | 6,500 |
| Jul 14, 2022 | 4.7100 | 4.7100 | 4.6500 | 4.6700 | 4.5966 | 10,800 |
| Jul 13, 2022 | 4.7000 | 4.7700 | 4.7000 | 4.7500 | 4.6753 | 36,200 |
| Jul 12, 2022 | 4.7200 | 4.7300 | 4.7100 | 4.7100 | 4.6360 | 6,900 |
| Jul 11, 2022 | 4.7500 | 4.7500 | 4.7400 | 4.7400 | 4.6655 | 26,100 |
| Jul 08, 2022 | 4.7500 | 4.7700 | 4.7500 | 4.7700 | 4.6950 | 7,800 |
| Jul 07, 2022 | 4.7500 | 4.7800 | 4.7500 | 4.7600 | 4.6852 | 12,300 |
| Jul 06, 2022 | 4.8100 | 4.8100 | 4.7400 | 4.7500 | 4.6753 | 17,600 |
| Jul 05, 2022 | 4.9000 | 4.9000 | 4.8200 | 4.8200 | 4.7442 | 23,200 |
| Jul 04, 2022 | 5.0200 | 5.0200 | 4.9000 | 4.9200 | 4.8427 | 15,800 |
| Jun 30, 2022 | 4.9600 | 4.9600 | 4.9300 | 4.9300 | 4.8525 | 34,900 |
| Jun 29, 2022 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.8722 | 6,000 |
| Jun 29, 2022 | 0.026 Dividend | |||||
| Jun 28, 2022 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | 4.8761 | 36,200 |
| Jun 27, 2022 | 5.0000 | 5.0000 | 4.9900 | 4.9900 | 4.8859 | 26,900 |
| Jun 24, 2022 | 5.0100 | 5.0100 | 5.0000 | 5.0100 | 4.9055 | 9,200 |
| Jun 23, 2022 | 5.0200 | 5.0400 | 4.9900 | 4.9900 | 4.8859 | 11,200 |
| Jun 22, 2022 | 5.0200 | 5.0500 | 5.0200 | 5.0300 | 4.9251 | 6,400 |
| Jun 21, 2022 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.8957 | 43,500 |
| Jun 20, 2022 | 5.0600 | 5.0600 | 5.0500 | 5.0600 | 4.9545 | 12,700 |
| Jun 17, 2022 | 5.0700 | 5.0700 | 5.0300 | 5.0300 | 4.9251 | 19,100 |
| Jun 16, 2022 | 5.0100 | 5.0500 | 4.9800 | 5.0500 | 4.9447 | 10,900 |
| Jun 15, 2022 | 4.9900 | 5.0200 | 4.9800 | 5.0200 | 4.9153 | 13,100 |
| Jun 14, 2022 | 4.9900 | 4.9900 | 4.9400 | 4.9500 | 4.8468 | 16,900 |
| Jun 13, 2022 | 5.0900 | 5.0900 | 4.9800 | 4.9800 | 4.8761 | 24,800 |
| Jun 10, 2022 | 5.0400 | 5.0900 | 5.0000 | 5.0900 | 4.9838 | 13,200 |
| Jun 09, 2022 | 5.0500 | 5.0500 | 5.0400 | 5.0400 | 4.9349 | 2,800 |
| Jun 08, 2022 | 5.0600 | 5.0600 | 5.0500 | 5.0600 | 4.9545 | 14,400 |
| Jun 07, 2022 | 5.0400 | 5.0500 | 5.0400 | 5.0500 | 4.9447 | 12,600 |
| Jun 06, 2022 | 5.0600 | 5.0600 | 5.0300 | 5.0300 | 4.9251 | 6,200 |
| Jun 03, 2022 | 5.0600 | 5.0600 | 5.0500 | 5.0500 | 4.9447 | 7,100 |
| Jun 02, 2022 | 5.0700 | 5.0800 | 5.0700 | 5.0800 | 4.9740 | 4,000 |
| Jun 01, 2022 | 5.0300 | 5.0300 | 5.0200 | 5.0300 | 4.9251 | 13,200 |
| May 31, 2022 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | 4.8957 | 21,100 |
| May 30, 2022 | 5.0800 | 5.0800 | 5.0600 | 5.0700 | 4.9643 | 3,800 |
| May 30, 2022 | 0.026 Dividend | |||||
| May 27, 2022 | 5.0900 | 5.0900 | 5.0600 | 5.0700 | 4.9388 | 10,900 |
| May 26, 2022 | 5.0700 | 5.0800 | 5.0600 | 5.0700 | 4.9388 | 12,800 |
| May 25, 2022 | 5.1000 | 5.1000 | 5.0600 | 5.0700 | 4.9388 | 10,700 |
| May 24, 2022 | 5.0300 | 5.1100 | 5.0300 | 5.1000 | 4.9680 | 12,000 |
| May 20, 2022 | 5.0300 | 5.0500 | 5.0300 | 5.0500 | 4.9193 | 12,400 |
| May 19, 2022 | 5.0100 | 5.0600 | 5.0100 | 5.0400 | 4.9096 | 28,000 |
| May 18, 2022 | 4.9800 | 4.9900 | 4.9500 | 4.9800 | 4.8511 | 35,400 |
| May 17, 2022 | 5.0100 | 5.0100 | 4.9700 | 4.9700 | 4.8414 | 21,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
