Horizons Gold Yield ETF (HGY.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 25, 2022 | - | - | - | - | - | - |
| May 24, 2022 | 5.03 | 5.11 | 5.03 | 5.10 | 5.10 | 12,000 |
| May 20, 2022 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 12,400 |
| May 19, 2022 | 5.01 | 5.06 | 5.01 | 5.04 | 5.04 | 28,000 |
| May 18, 2022 | 4.98 | 4.99 | 4.95 | 4.98 | 4.98 | 35,400 |
| May 17, 2022 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | 21,900 |
| May 16, 2022 | 4.97 | 5.00 | 4.94 | 5.00 | 5.00 | 21,100 |
| May 13, 2022 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | 32,100 |
| May 12, 2022 | 5.04 | 5.05 | 4.99 | 5.00 | 5.00 | 19,400 |
| May 11, 2022 | 5.02 | 5.08 | 5.02 | 5.07 | 5.07 | 11,100 |
| May 10, 2022 | 5.07 | 5.10 | 5.02 | 5.02 | 5.02 | 34,600 |
| May 09, 2022 | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | 28,300 |
| May 06, 2022 | 5.24 | 5.24 | 5.14 | 5.15 | 5.15 | 22,400 |
| May 05, 2022 | 5.20 | 5.21 | 5.13 | 5.15 | 5.15 | 37,200 |
| May 04, 2022 | 5.11 | 5.16 | 5.11 | 5.16 | 5.16 | 24,400 |
| May 03, 2022 | 5.09 | 5.13 | 5.09 | 5.11 | 5.11 | 15,700 |
| May 02, 2022 | 5.13 | 5.13 | 5.08 | 5.10 | 5.10 | 46,800 |
| Apr 29, 2022 | 5.29 | 5.29 | 5.19 | 5.19 | 5.19 | 52,500 |
| Apr 28, 2022 | 5.18 | 5.19 | 5.16 | 5.19 | 5.19 | 12,200 |
| Apr 27, 2022 | 5.22 | 5.23 | 5.18 | 5.19 | 5.19 | 45,700 |
| Apr 26, 2022 | 5.21 | 5.25 | 5.21 | 5.24 | 5.24 | 56,200 |
| Apr 25, 2022 | 5.22 | 5.25 | 5.20 | 5.22 | 5.22 | 25,500 |
| Apr 22, 2022 | 5.37 | 5.37 | 5.29 | 5.29 | 5.29 | 15,900 |
| Apr 21, 2022 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | 13,700 |
| Apr 20, 2022 | 5.33 | 5.35 | 5.33 | 5.34 | 5.34 | 20,700 |
| Apr 19, 2022 | 5.38 | 5.38 | 5.33 | 5.33 | 5.33 | 34,500 |
| Apr 18, 2022 | 5.47 | 5.47 | 5.41 | 5.42 | 5.42 | 40,800 |
| Apr 14, 2022 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | 11,400 |
| Apr 13, 2022 | 5.40 | 5.42 | 5.39 | 5.40 | 5.40 | 15,400 |
| Apr 12, 2022 | 5.39 | 5.39 | 5.37 | 5.39 | 5.39 | 19,000 |
| Apr 11, 2022 | 5.35 | 5.36 | 5.32 | 5.36 | 5.36 | 42,400 |
| Apr 08, 2022 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 9,300 |
| Apr 07, 2022 | 5.29 | 5.32 | 5.29 | 5.31 | 5.31 | 7,600 |
| Apr 06, 2022 | 5.28 | 5.30 | 5.27 | 5.27 | 5.27 | 35,300 |
| Apr 05, 2022 | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | 15,300 |
| Apr 04, 2022 | 5.31 | 5.31 | 5.30 | 5.31 | 5.31 | 14,900 |
| Apr 01, 2022 | 5.28 | 5.30 | 5.28 | 5.29 | 5.29 | 15,100 |
| Mar 31, 2022 | 5.30 | 5.33 | 5.30 | 5.31 | 5.31 | 6,100 |
| Mar 30, 2022 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 4,800 |
| Mar 29, 2022 | 5.28 | 5.30 | 5.25 | 5.30 | 5.30 | 16,800 |
| Mar 28, 2022 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | 40,500 |
| Mar 25, 2022 | 5.37 | 5.38 | 5.36 | 5.38 | 5.38 | 13,200 |
| Mar 24, 2022 | 5.35 | 5.40 | 5.35 | 5.39 | 5.39 | 9,100 |
| Mar 23, 2022 | 5.33 | 5.35 | 5.32 | 5.35 | 5.35 | 4,800 |
| Mar 22, 2022 | 5.35 | 5.36 | 5.28 | 5.31 | 5.31 | 35,400 |
| Mar 21, 2022 | 5.35 | 5.35 | 5.31 | 5.33 | 5.33 | 39,100 |
| Mar 18, 2022 | 5.32 | 5.33 | 5.30 | 5.30 | 5.30 | 11,100 |
| Mar 17, 2022 | 5.33 | 5.36 | 5.33 | 5.34 | 5.34 | 9,300 |
| Mar 16, 2022 | 5.23 | 5.31 | 5.23 | 5.31 | 5.31 | 126,900 |
| Mar 15, 2022 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | 25,700 |
| Mar 14, 2022 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | 25,800 |
| Mar 11, 2022 | 5.40 | 5.41 | 5.37 | 5.41 | 5.41 | 14,900 |
| Mar 10, 2022 | 5.45 | 5.47 | 5.43 | 5.46 | 5.46 | 16,900 |
| Mar 09, 2022 | 5.44 | 5.46 | 5.41 | 5.43 | 5.43 | 33,800 |
| Mar 08, 2022 | 5.49 | 5.59 | 5.49 | 5.56 | 5.56 | 149,000 |
| Mar 07, 2022 | 5.46 | 5.46 | 5.40 | 5.46 | 5.46 | 35,200 |
| Mar 04, 2022 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 75,300 |
| Mar 03, 2022 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 12,700 |
| Mar 02, 2022 | 5.34 | 5.34 | 5.28 | 5.32 | 5.32 | 49,400 |
| Mar 01, 2022 | 5.26 | 5.36 | 5.26 | 5.36 | 5.36 | 58,800 |
| Feb 28, 2022 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | 15,100 |
| Feb 25, 2022 | 5.21 | 5.23 | 5.20 | 5.23 | 5.23 | 17,100 |
| Feb 24, 2022 | 5.36 | 5.38 | 5.21 | 5.24 | 5.24 | 112,900 |
| Feb 23, 2022 | 5.30 | 5.38 | 5.11 | 5.18 | 5.18 | 342,300 |
| Feb 22, 2022 | 5.24 | 5.31 | 5.24 | 5.30 | 5.30 | 115,400 |
| Feb 18, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 9,000 |
| Feb 17, 2022 | 5.24 | 5.26 | 5.23 | 5.25 | 5.25 | 49,500 |
| Feb 16, 2022 | 5.19 | 5.21 | 5.19 | 5.21 | 5.21 | 19,000 |
| Feb 15, 2022 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 6,200 |
| Feb 14, 2022 | 5.18 | 5.24 | 5.17 | 5.24 | 5.24 | 43,900 |
| Feb 11, 2022 | 5.12 | 5.19 | 5.12 | 5.17 | 5.17 | 31,300 |
| Feb 10, 2022 | 5.12 | 5.14 | 5.10 | 5.11 | 5.11 | 28,700 |
| Feb 09, 2022 | 5.10 | 5.13 | 5.10 | 5.12 | 5.12 | 16,100 |
| Feb 08, 2022 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 26,000 |
| Feb 07, 2022 | 5.15 | 5.15 | 5.09 | 5.12 | 5.12 | 9,500 |
| Feb 04, 2022 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 17,900 |
| Feb 03, 2022 | 5.06 | 5.06 | 5.03 | 5.06 | 5.06 | 38,100 |
| Feb 02, 2022 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 11,900 |
| Feb 01, 2022 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 2,100 |
| Jan 31, 2022 | 5.03 | 5.08 | 5.02 | 5.08 | 5.08 | 838,300 |
| Jan 28, 2022 | 5.04 | 5.04 | 5.00 | 5.01 | 5.01 | 159,900 |
| Jan 27, 2022 | 5.10 | 5.10 | 5.04 | 5.05 | 5.05 | 147,600 |
| Jan 26, 2022 | 5.15 | 5.16 | 5.11 | 5.12 | 5.12 | 53,000 |
| Jan 25, 2022 | 5.17 | 5.20 | 5.17 | 5.18 | 5.18 | 24,200 |
| Jan 24, 2022 | 5.16 | 5.18 | 5.15 | 5.16 | 5.16 | 55,600 |
| 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 |
| *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.
