Singapore markets closed

Horizons Gold Yield ETF (HGY.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
4.9800+0.0100 (+0.20%)
At close: 03:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
18 May 20224.98004.99004.95004.98004.980035,400
17 May 20225.01005.01004.97004.97004.970021,900
16 May 20224.97005.00004.94005.00005.000021,100
13 May 20224.96004.97004.95004.95004.950032,100
12 May 20225.04005.05004.99005.00005.000019,400
11 May 20225.02005.08005.02005.07005.070011,100
10 May 20225.07005.10005.02005.02005.020034,600
09 May 20225.16005.16005.08005.08005.080028,300
06 May 20225.24005.24005.14005.15005.150022,400
05 May 20225.20005.21005.13005.15005.150037,200
04 May 20225.11005.16005.11005.16005.160024,400
03 May 20225.09005.13005.09005.11005.110015,700
02 May 20225.13005.13005.08005.10005.100046,800
29 Apr 20225.29005.29005.19005.19005.190052,500
28 Apr 20225.18005.19005.16005.19005.190012,200
28 Apr 20220.028 Dividend
27 Apr 20225.22005.23005.18005.19005.162045,700
26 Apr 20225.21005.25005.21005.24005.211756,200
25 Apr 20225.22005.25005.20005.22005.191825,500
22 Apr 20225.37005.37005.29005.29005.261515,900
21 Apr 20225.31005.34005.31005.34005.311213,700
20 Apr 20225.33005.35005.33005.34005.311220,700
19 Apr 20225.38005.38005.33005.33005.301234,500
18 Apr 20225.47005.47005.41005.42005.390840,800
14 Apr 20225.40005.40005.38005.40005.370911,400
13 Apr 20225.40005.42005.39005.40005.370915,400
12 Apr 20225.39005.39005.37005.39005.360919,000
11 Apr 20225.35005.36005.32005.36005.331142,400
08 Apr 20225.32005.34005.32005.34005.31129,300
07 Apr 20225.29005.32005.29005.31005.28147,600
06 Apr 20225.28005.30005.27005.27005.241635,300
05 Apr 20225.32005.32005.28005.28005.251515,300
04 Apr 20225.31005.31005.30005.31005.281414,900
01 Apr 20225.28005.30005.28005.29005.261515,100
31 Mar 20225.30005.33005.30005.31005.28146,100
30 Mar 20225.31005.31005.30005.30005.27144,800
30 Mar 20220.028 Dividend
29 Mar 20225.28005.30005.25005.30005.243616,800
28 Mar 20225.34005.34005.30005.30005.243640,500
25 Mar 20225.37005.38005.36005.38005.322713,200
24 Mar 20225.35005.40005.35005.39005.33269,100
23 Mar 20225.33005.35005.32005.35005.29304,800
22 Mar 20225.35005.36005.28005.31005.253535,400
21 Mar 20225.35005.35005.31005.33005.273239,100
18 Mar 20225.32005.33005.30005.30005.243611,100
17 Mar 20225.33005.36005.33005.34005.28319,300
16 Mar 20225.23005.31005.23005.31005.2535126,900
15 Mar 20225.29005.29005.27005.27005.213925,700
14 Mar 20225.40005.40005.34005.34005.283125,800
11 Mar 20225.40005.41005.37005.41005.352414,900
10 Mar 20225.45005.47005.43005.46005.401916,900
09 Mar 20225.44005.46005.41005.43005.372233,800
08 Mar 20225.49005.59005.49005.56005.5008149,000
07 Mar 20225.46005.46005.40005.46005.401935,200
04 Mar 20225.34005.40005.34005.40005.342575,300
03 Mar 20225.30005.32005.30005.32005.263312,700
02 Mar 20225.34005.34005.28005.32005.263349,400
01 Mar 20225.26005.36005.26005.36005.302958,800
28 Feb 20225.28005.28005.24005.24005.184215,100
25 Feb 20225.21005.23005.20005.23005.174317,100
25 Feb 20220.027 Dividend
24 Feb 20225.36005.38005.21005.24005.1575112,900
23 Feb 20225.30005.38005.11005.18005.0984342,300
22 Feb 20225.24005.31005.24005.30005.2165115,400
18 Feb 20225.25005.25005.25005.25005.16739,000
17 Feb 20225.24005.26005.23005.25005.167349,500
16 Feb 20225.19005.21005.19005.21005.128019,000
15 Feb 20225.16005.17005.16005.17005.08866,200
14 Feb 20225.18005.24005.17005.24005.157543,900
11 Feb 20225.12005.19005.12005.17005.088631,300
10 Feb 20225.12005.14005.10005.11005.029528,700
09 Feb 20225.10005.13005.10005.12005.039416,100
08 Feb 20225.15005.15005.10005.10005.019726,000
07 Feb 20225.15005.15005.09005.12005.03949,500
04 Feb 20225.06005.08005.06005.08005.000017,900
03 Feb 20225.06005.06005.03005.06004.980338,100
02 Feb 20225.05005.07005.05005.07004.990211,900
01 Feb 20225.05005.07005.05005.07004.99022,100
31 Jan 20225.03005.08005.02005.08005.0000838,300
28 Jan 20225.04005.04005.00005.01004.9311159,900
28 Jan 20220.027 Dividend
27 Jan 20225.10005.10005.04005.05004.9439147,600
26 Jan 20225.15005.16005.11005.12005.012453,000
25 Jan 20225.17005.20005.17005.18005.071224,200
24 Jan 20225.16005.18005.15005.16005.051655,600
21 Jan 20225.16005.16005.14005.15005.041835,800
20 Jan 20225.21005.21005.16005.17005.061433,700
19 Jan 20225.20005.20005.14005.16005.051628,800
18 Jan 20225.10005.13005.09005.10004.992931,800
17 Jan 20225.12005.12005.10005.11005.002613,000
14 Jan 20225.19005.19005.11005.12005.012417,400
13 Jan 20225.13005.13005.12005.13005.022217,300
12 Jan 20225.13005.13005.12005.13005.02229,200
11 Jan 20225.09005.13005.09005.13005.022226,300
10 Jan 20225.07005.12005.07005.09004.98315,200
07 Jan 20225.06005.08005.06005.07004.963519,100
06 Jan 20225.05005.07005.05005.07004.963521,000
05 Jan 20225.13005.15005.09005.09004.983125,900
04 Jan 20225.13005.13005.10005.12005.012414,600
31 Dec 20215.14005.14005.12005.14005.032013,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...