Canada Markets closed

Horizons Gold Yield ETF (HGY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.34+0.06 (+1.14%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20215.095.145.085.145.1420,600
Nov. 25, 20215.145.145.055.065.0625,500
Nov. 24, 20215.105.115.075.115.1118,900
Nov. 23, 20215.145.145.085.105.1024,500
Nov. 22, 20215.225.225.155.155.1541,300
Nov. 19, 20215.305.305.245.245.248,900
Nov. 18, 20215.295.345.275.345.3415,600
Nov. 17, 20215.285.295.285.285.288,900
Nov. 16, 20215.385.385.245.265.2612,100
Nov. 15, 20215.295.295.275.295.2910,300
Nov. 12, 20215.295.295.275.285.2830,400
Nov. 11, 20215.285.305.265.275.2719,100
Nov. 10, 20215.405.405.235.255.2514,200
Nov. 09, 20215.405.405.195.215.218,000
Nov. 08, 20215.205.215.195.205.206,000
Nov. 05, 20215.135.175.135.175.1716,800
Nov. 04, 20215.125.135.115.125.127,500
Nov. 03, 20215.135.135.045.085.0821,300
Nov. 02, 20215.095.115.095.105.1022,600
Nov. 01, 20215.085.125.085.125.123,600
Oct. 29, 20215.115.115.075.095.098,100
Oct. 28, 20215.155.155.125.125.1210,700
Oct. 27, 20215.145.165.135.165.164,500
Oct. 26, 20215.195.195.125.135.134,400
Oct. 25, 20215.205.205.175.185.188,100
Oct. 22, 20215.145.185.125.135.1312,600
Oct. 21, 20215.145.145.115.135.138,800
Oct. 20, 20215.105.135.105.125.1222,300
Oct. 19, 20215.085.105.085.095.098,100
Oct. 18, 20215.105.105.075.075.076,200
Oct. 15, 20215.105.105.065.085.0812,400
Oct. 14, 20215.145.155.135.145.147,500
Oct. 13, 20215.085.145.085.145.1414,600
Oct. 12, 20215.045.075.045.065.064,700
Oct. 08, 20215.105.105.055.065.068,200
Oct. 07, 20215.065.065.045.045.046,100
Oct. 06, 20215.065.065.055.065.061,400
Oct. 05, 20215.105.115.035.055.0520,000
Oct. 04, 20215.085.085.055.085.084,700
Oct. 01, 20215.045.055.045.055.054,500
Sep. 30, 20215.015.065.015.035.0323,400
Sep. 29, 20215.015.014.964.974.9733,000
Sep. 28, 20215.025.025.005.005.0015,700
Sep. 27, 20215.045.075.035.035.035,500
Sep. 24, 20215.075.075.035.045.0417,000
Sep. 23, 20215.075.075.055.055.055,600
Sep. 22, 20215.125.135.095.095.096,100
Sep. 21, 20215.285.285.115.125.125,200
Sep. 20, 20215.075.095.075.095.0914,000
Sep. 17, 20215.085.085.055.055.0511,200
Sep. 16, 20215.155.155.055.075.0768,600
Sep. 15, 20215.185.185.165.165.161,100
Sep. 14, 20215.165.185.165.185.18600
Sep. 13, 20215.165.185.165.165.161,900
Sep. 10, 20215.175.175.145.145.144,900
Sep. 09, 20215.145.175.145.175.1712,400
Sep. 08, 20215.155.165.145.155.1514,300
Sep. 07, 20215.285.285.165.165.1618,000
Sep. 03, 20215.095.255.095.255.2527,100
Sep. 02, 20215.205.215.195.215.2117,000
Sep. 01, 20215.205.225.205.205.2017,100
Aug. 31, 20215.195.215.195.205.207,000
Aug. 30, 20215.265.265.195.195.1913,200
Aug. 27, 20215.225.255.225.255.256,800
Aug. 26, 20215.175.195.175.185.183,200
Aug. 25, 20215.205.205.165.185.185,200
Aug. 24, 20215.215.225.215.225.225,800
Aug. 23, 20215.195.215.195.215.2110,400
Aug. 20, 20215.165.165.145.155.157,100
Aug. 19, 20215.165.165.145.155.1513,600
Aug. 18, 20215.175.175.155.165.1611,900
Aug. 17, 20215.175.175.155.165.1618,100
Aug. 16, 20215.145.175.145.165.1615,000
Aug. 13, 20215.095.145.095.135.1351,900
Aug. 12, 20215.085.085.055.075.0720,100
Aug. 11, 20215.025.085.025.075.0717,600
Aug. 10, 20215.005.014.985.015.0142,300
Aug. 09, 20215.055.054.985.005.0050,200
Aug. 06, 20215.205.205.085.105.1018,300
Aug. 05, 20215.215.215.205.205.20700
Aug. 04, 20215.235.275.205.225.2216,200
Aug. 03, 20215.235.235.225.225.221,000
Jul. 30, 20215.255.255.185.235.23110,300
Jul. 29, 20215.285.285.255.265.2616,000
Jul. 29, 20210.023 Dividend
Jul. 28, 20215.205.235.205.235.212,100
Jul. 27, 20215.245.245.215.215.199,200
Jul. 26, 20215.245.245.205.205.187,300
Jul. 23, 20215.215.215.215.215.191,000
Jul. 22, 20215.285.285.215.235.212,200
Jul. 21, 20215.225.235.225.225.203,500
Jul. 20, 20215.275.275.225.235.219,400
Jul. 19, 20215.275.275.235.235.2110,200
Jul. 16, 20215.285.285.235.255.2311,700
Jul. 15, 20215.265.285.265.285.2614,700
Jul. 14, 20215.265.275.245.265.2413,900
Jul. 13, 20215.255.255.225.235.2113,700
Jul. 12, 20215.255.255.215.225.205,200
Jul. 09, 20215.235.245.225.245.2223,500
Jul. 08, 20215.255.255.205.215.1930,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...