Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,838.76 -38.29 (-0.49%) Bitcoin USD
64,839.21 +3,243.92 (+5.27%) CMC Crypto 200
1,333.31 +20.68 (+1.60%)
Horizons Gold Yield ETF Common (HGY.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:40PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 10.75 | 10.79 | 10.75 | 10.78 | 10.78 | 3,700 |
| 17 Apr 2024 | 10.77 | 10.81 | 10.73 | 10.74 | 10.74 | 32,500 |
| 16 Apr 2024 | 10.75 | 10.82 | 10.75 | 10.81 | 10.81 | 14,500 |
| 15 Apr 2024 | 10.62 | 10.77 | 10.59 | 10.77 | 10.77 | 15,600 |
| 12 Apr 2024 | 10.76 | 10.90 | 10.62 | 10.62 | 10.62 | 12,700 |
| 11 Apr 2024 | 10.61 | 10.72 | 10.61 | 10.72 | 10.72 | 3,200 |
| 10 Apr 2024 | 10.65 | 10.65 | 10.59 | 10.59 | 10.59 | 10,300 |
| 09 Apr 2024 | 10.66 | 10.70 | 10.66 | 10.66 | 10.66 | 5,800 |
| 08 Apr 2024 | 10.60 | 10.63 | 10.57 | 10.62 | 10.62 | 2,200 |
| 05 Apr 2024 | 10.50 | 10.59 | 10.50 | 10.58 | 10.58 | 8,400 |
| 04 Apr 2024 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | 12,400 |
| 03 Apr 2024 | 10.41 | 10.50 | 10.41 | 10.50 | 10.50 | 14,600 |
| 02 Apr 2024 | 10.35 | 10.41 | 10.35 | 10.40 | 10.40 | 10,400 |
| 01 Apr 2024 | 10.27 | 10.36 | 10.27 | 10.33 | 10.33 | 8,900 |
| 28 Mar 2024 | 10.20 | 10.26 | 10.20 | 10.25 | 10.25 | 3,400 |
| 27 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1,000 |
| 27 Mar 2024 | 0.05 Dividend | |||||
| 26 Mar 2024 | 10.15 | 10.15 | 10.14 | 10.14 | 10.09 | 5,200 |
| 25 Mar 2024 | 10.11 | 10.15 | 10.11 | 10.12 | 10.07 | 6,300 |
| 22 Mar 2024 | 10.15 | 10.15 | 10.09 | 10.09 | 10.04 | 1,200 |
| 21 Mar 2024 | 10.20 | 10.23 | 10.13 | 10.15 | 10.10 | 19,100 |
| 20 Mar 2024 | 10.04 | 10.17 | 10.04 | 10.17 | 10.12 | 10,400 |
| 19 Mar 2024 | 10.08 | 10.08 | 10.04 | 10.06 | 10.01 | 13,000 |
| 18 Mar 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.03 | 21,000 |
| 15 Mar 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | 4,000 |
| 14 Mar 2024 | 10.06 | 10.09 | 10.06 | 10.08 | 10.03 | 4,100 |
| 13 Mar 2024 | 10.11 | 10.12 | 10.09 | 10.12 | 10.07 | 12,200 |
| 12 Mar 2024 | 10.15 | 10.15 | 10.04 | 10.06 | 10.01 | 36,600 |
| 11 Mar 2024 | 10.14 | 10.15 | 10.12 | 10.13 | 10.08 | 10,400 |
| 08 Mar 2024 | 10.08 | 10.16 | 10.08 | 10.16 | 10.11 | 7,100 |
| 07 Mar 2024 | 10.03 | 10.07 | 10.03 | 10.07 | 10.02 | 4,800 |
| 06 Mar 2024 | 10.01 | 10.04 | 10.01 | 10.03 | 9.98 | 6,000 |
| 05 Mar 2024 | 9.99 | 10.00 | 9.98 | 9.98 | 9.93 | 9,900 |
| 04 Mar 2024 | 9.84 | 9.94 | 9.84 | 9.93 | 9.88 | 14,300 |
| 01 Mar 2024 | 9.74 | 9.84 | 9.74 | 9.83 | 9.78 | 6,500 |
| 29 Feb 2024 | 9.70 | 9.70 | 9.69 | 9.70 | 9.65 | 13,900 |
| 28 Feb 2024 | 9.72 | 9.72 | 9.65 | 9.67 | 9.62 | 19,000 |
| 28 Feb 2024 | 0.05 Dividend | |||||
| 27 Feb 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 9.60 | 45,000 |
| 26 Feb 2024 | 9.72 | 9.72 | 9.69 | 9.70 | 9.60 | 3,600 |
| 23 Feb 2024 | 9.70 | 9.73 | 9.70 | 9.71 | 9.61 | 2,500 |
| 22 Feb 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.56 | 1,000 |
| 21 Feb 2024 | 9.71 | 9.71 | 9.66 | 9.68 | 9.58 | 4,000 |
| 20 Feb 2024 | 9.65 | 9.69 | 9.65 | 9.69 | 9.59 | 1,600 |
| 16 Feb 2024 | 9.58 | 9.63 | 9.58 | 9.63 | 9.53 | 3,400 |
| 15 Feb 2024 | 9.71 | 9.71 | 9.59 | 9.59 | 9.49 | 1,000 |
| 14 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.43 | 1,200 |
| 13 Feb 2024 | 9.63 | 9.63 | 9.53 | 9.54 | 9.44 | 10,500 |
| 12 Feb 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.56 | 400 |
| 09 Feb 2024 | 9.65 | 9.68 | 9.65 | 9.68 | 9.58 | 9,600 |
| 08 Feb 2024 | 9.69 | 9.70 | 9.69 | 9.69 | 9.59 | 6,100 |
| 07 Feb 2024 | 9.72 | 9.72 | 9.71 | 9.71 | 9.61 | 14,800 |
| 06 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.58 | - |
| 05 Feb 2024 | 9.73 | 9.73 | 9.64 | 9.68 | 9.58 | 8,900 |
| 02 Feb 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.68 | - |
| 01 Feb 2024 | 9.76 | 9.80 | 9.76 | 9.80 | 9.70 | 3,800 |
| 31 Jan 2024 | 9.67 | 9.77 | 9.67 | 9.77 | 9.67 | 4,800 |
| 30 Jan 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 9.60 | 5,900 |
| 30 Jan 2024 | 0.05 Dividend | |||||
| 29 Jan 2024 | 9.71 | 9.75 | 9.71 | 9.75 | 9.60 | 6,300 |
| 26 Jan 2024 | 9.68 | 9.69 | 9.68 | 9.68 | 9.53 | 3,300 |
| 25 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.53 | 1,200 |
| 24 Jan 2024 | 9.70 | 9.74 | 9.67 | 9.67 | 9.52 | 7,300 |
| 23 Jan 2024 | 9.70 | 9.73 | 9.70 | 9.73 | 9.58 | 7,700 |
| 22 Jan 2024 | 9.73 | 9.73 | 9.69 | 9.70 | 9.55 | 5,100 |
| 19 Jan 2024 | 9.75 | 9.75 | 9.73 | 9.73 | 9.58 | 1,100 |
| 18 Jan 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.51 | 2,000 |
| 17 Jan 2024 | 9.66 | 9.66 | 9.63 | 9.63 | 9.48 | 3,600 |
| 16 Jan 2024 | 9.75 | 9.75 | 9.71 | 9.72 | 9.57 | 5,000 |
| 15 Jan 2024 | 9.83 | 9.86 | 9.82 | 9.83 | 9.68 | 2,400 |
| 12 Jan 2024 | 9.80 | 9.80 | 9.77 | 9.78 | 9.63 | 9,700 |
| 11 Jan 2024 | 9.72 | 9.72 | 9.71 | 9.72 | 9.57 | 900 |
| 10 Jan 2024 | 9.72 | 9.72 | 9.70 | 9.70 | 9.55 | 5,100 |
| 09 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.57 | 200 |
| 08 Jan 2024 | 9.76 | 9.76 | 9.68 | 9.72 | 9.57 | 9,700 |
| 05 Jan 2024 | 9.75 | 9.77 | 9.75 | 9.77 | 9.62 | 800 |
| 04 Jan 2024 | 9.77 | 9.77 | 9.75 | 9.76 | 9.61 | 1,100 |
| 03 Jan 2024 | 9.78 | 9.78 | 9.72 | 9.75 | 9.60 | 6,200 |
| 02 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.68 | - |
| 29 Dec 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.68 | 400 |
| 28 Dec 2023 | 9.87 | 9.87 | 9.85 | 9.85 | 9.70 | 2,500 |
| 28 Dec 2023 | 0.05 Dividend | |||||
| 27 Dec 2023 | 9.81 | 9.94 | 9.81 | 9.92 | 9.72 | 3,400 |
| 22 Dec 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.66 | 700 |
| 21 Dec 2023 | 9.78 | 9.81 | 9.78 | 9.81 | 9.61 | 2,900 |
| 20 Dec 2023 | 9.76 | 9.78 | 9.76 | 9.78 | 9.58 | 38,400 |
| 19 Dec 2023 | 9.83 | 9.83 | 9.79 | 9.80 | 9.60 | 3,200 |
| 18 Dec 2023 | 9.73 | 9.75 | 9.73 | 9.75 | 9.55 | 2,100 |
| 15 Dec 2023 | 9.77 | 9.77 | 9.72 | 9.72 | 9.52 | 3,700 |
| 14 Dec 2023 | 9.72 | 9.80 | 9.72 | 9.76 | 9.56 | 2,600 |
| 13 Dec 2023 | 9.64 | 9.73 | 9.64 | 9.73 | 9.53 | 4,300 |
| 12 Dec 2023 | 9.56 | 9.56 | 9.55 | 9.56 | 9.37 | 1,300 |
| 11 Dec 2023 | 9.59 | 9.59 | 9.55 | 9.56 | 9.37 | 4,500 |
| 08 Dec 2023 | 9.61 | 9.65 | 9.60 | 9.63 | 9.44 | 2,900 |
| 07 Dec 2023 | 9.72 | 9.72 | 9.70 | 9.70 | 9.51 | 1,500 |
| 06 Dec 2023 | 9.71 | 9.73 | 9.71 | 9.73 | 9.53 | 4,900 |
| 05 Dec 2023 | 9.71 | 9.71 | 9.68 | 9.68 | 9.49 | 1,200 |
| 04 Dec 2023 | 9.86 | 9.86 | 9.70 | 9.73 | 9.53 | 9,600 |
| 01 Dec 2023 | 9.76 | 9.88 | 9.75 | 9.86 | 9.66 | 5,100 |
| 30 Nov 2023 | 9.77 | 9.77 | 9.74 | 9.75 | 9.55 | 15,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.