HGY.TO - Horizons Gold Yield ETF Common

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20194.55004.55004.55004.55004.5500100
May 17, 20194.56004.56004.55004.55004.55002,200
May 16, 20194.60004.60004.59004.59004.59002,100
May 15, 20194.61004.61004.60004.60004.6000500
May 14, 20194.63004.63004.63004.63004.6300600
May 13, 20194.67004.67004.63004.63004.63002,700
May 10, 20194.57004.60004.57004.60004.6000100
May 09, 20194.57004.60004.57004.60004.6000269,500
May 08, 20194.58004.59004.58004.59004.59003,000
May 07, 20194.59004.59004.59004.59004.5900300
May 06, 20194.58004.59004.58004.59004.5900400
May 03, 20194.52004.55004.52004.54004.54001,300
May 02, 20194.52004.55004.52004.54004.54001,300
May 01, 20194.60004.60004.57004.57004.57002,500
Apr 30, 20194.60004.60004.60004.60004.60004,000
Apr 29, 20194.63004.63004.58004.58004.58001,200
Apr 29, 20190.01639 Dividend
Apr 26, 20194.60004.61004.60004.61004.5936900
Apr 25, 20194.59004.59004.59004.59004.5737200
Apr 24, 20194.59004.59004.57004.57004.55381,900
Apr 23, 20194.55004.55004.55004.55004.53381,200
Apr 22, 20194.60004.60004.56004.56004.54381,400
Apr 18, 20194.59004.59004.57004.57004.55381,600
Apr 17, 20194.57004.57004.57004.57004.5538200
Apr 16, 20194.61004.61004.57004.59004.57371,200
Apr 15, 20194.61004.63004.61004.63004.61354,200
Apr 12, 20194.62004.62004.62004.62004.6036-
Apr 11, 20194.62004.62004.62004.62004.6036200
Apr 10, 20194.65004.68004.65004.68004.66343,700
Apr 09, 20194.68004.68004.68004.68004.66341,000
Apr 08, 20194.69004.69004.65004.65004.6335300
Apr 05, 20194.66004.66004.52004.65004.63351,200
Apr 04, 20194.77004.77004.77004.77004.75302,000
Apr 03, 20194.62004.62004.62004.62004.6036200
Apr 02, 20194.64004.64004.62004.62004.6036200
Apr 01, 20194.64004.64004.62004.64004.62357,600
Mar 29, 20194.64004.64004.64004.64004.6235100
Mar 28, 20194.66004.66004.62004.65004.63352,500
Mar 28, 20190.01744 Dividend
Mar 27, 20194.72004.72004.72004.72004.6858-
Mar 26, 20194.73004.74004.72004.72004.68582,000
Mar 25, 20194.70004.70004.70004.70004.6660200
Mar 22, 20194.75004.75004.75004.75004.7156-
Mar 21, 20194.75004.75004.75004.75004.7156500
Mar 20, 20194.67004.67004.67004.67004.6362-
Mar 19, 20194.69004.69004.69004.69004.6561-
Mar 18, 20194.69004.69004.69004.69004.6561900
Mar 15, 20194.67004.67004.67004.67004.6362400
Mar 14, 20194.68004.68004.65004.65004.61634,900
Mar 13, 20194.69004.70004.69004.70004.66602,700
Mar 12, 20194.63004.63004.63004.63004.5965-
Mar 11, 20194.66004.66004.63004.63004.5965900
Mar 08, 20194.68004.68004.68004.68004.6461300
Mar 07, 20194.64004.64004.62004.62004.5866400
Mar 06, 20194.62004.62004.62004.62004.5866100
Mar 05, 20194.63004.63004.63004.63004.59652,800
Mar 04, 20194.63004.63004.63004.63004.59651,100
Mar 01, 20194.72004.72004.68004.68004.64611,500
Feb 28, 20194.72004.73004.72004.73004.6958700
Feb 27, 20194.73004.73004.73004.73004.69581,100
Feb 27, 20190.01779 Dividend
Feb 26, 20194.76004.77004.76004.77004.71782,200
Feb 25, 20194.56004.79004.56004.77004.71783,100
Feb 22, 20194.79004.79004.78004.78004.72773,500
Feb 21, 20194.81004.81004.81004.81004.7574400
Feb 20, 20194.80004.81004.79004.79004.73763,100
Feb 19, 20194.80004.80004.80004.80004.7475300
Feb 15, 20194.73004.76004.73004.76004.70791,600
Feb 14, 20194.75004.75004.75004.75004.6980800
Feb 13, 20194.75004.75004.75004.75004.6980800
Feb 12, 20194.72004.72004.72004.72004.66846,100
Feb 11, 20194.75004.75004.75004.75004.6980-
Feb 08, 20194.75004.75004.75004.75004.69801,700
Feb 07, 20194.75004.75004.75004.75004.6980-
Feb 06, 20194.71004.75004.71004.75004.6980600
Feb 05, 20194.73004.75004.73004.73004.67832,200
Feb 04, 20194.75004.75004.75004.75004.69802,000
Feb 01, 20194.76004.76004.76004.76004.7079400
Jan 31, 20194.77004.77004.77004.77004.71784,600
Jan 30, 20194.76004.76004.76004.76004.7079100
Jan 30, 20190.01734 Dividend
Jan 29, 20194.73004.73004.73004.73004.66112,100
Jan 28, 20194.74004.74004.73004.73004.66111,700
Jan 25, 20194.72004.73004.72004.73004.6611900
Jan 24, 20194.66004.67004.66004.67004.6020900
Jan 23, 20194.64004.69004.64004.69004.62174,600
Jan 22, 20194.69004.69004.69004.69004.6217100
Jan 21, 20194.67004.67004.67004.67004.6020-
Jan 18, 20194.68004.68004.67004.67004.6020700
Jan 17, 20194.70004.70004.70004.70004.6315-
Jan 16, 20194.70004.70004.70004.70004.6315-
Jan 15, 20194.70004.70004.70004.70004.6315100
Jan 14, 20194.69004.69004.69004.69004.6217600
Jan 11, 20194.68004.68004.68004.68004.6118-
Jan 10, 20194.69004.69004.68004.68004.61182,600
Jan 09, 20194.70004.70004.68004.68004.61181,200
Jan 08, 20194.68004.69004.67004.69004.62172,200
Jan 07, 20194.70004.70004.68004.68004.61183,200
Jan 04, 20194.66004.66004.66004.66004.5921200
Jan 03, 20194.69004.70004.69004.70004.63156,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...