HGY.TO - Horizons Gold Yield ETF Common

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20195.085.095.085.095.092,900
Aug 16, 20195.185.205.115.135.1315,100
Aug 15, 20195.135.155.135.155.154,700
Aug 14, 20195.135.155.105.135.1312,400
Aug 13, 20195.115.115.075.105.1014,000
Aug 12, 20195.155.155.115.125.125,300
Aug 09, 20195.175.175.105.105.1050,600
Aug 08, 20195.165.165.085.105.105,700
Aug 07, 20195.145.145.085.095.0941,700
Aug 06, 20195.015.045.015.045.0410,200
Aug 02, 20194.944.944.944.944.941,000
Aug 01, 20194.884.954.884.954.952,300
Jul 31, 20194.874.874.864.864.8611,200
Jul 30, 20194.904.924.904.904.9011,200
Jul 30, 20190.01761 Dividend
Jul 29, 20194.954.954.934.934.91200
Jul 26, 20194.914.914.904.914.893,000
Jul 25, 20194.904.914.894.904.882,300
Jul 24, 20194.974.974.914.914.898,400
Jul 23, 20194.914.914.904.904.882,900
Jul 22, 20194.934.934.934.934.9113,500
Jul 19, 20194.934.934.904.924.906,600
Jul 18, 20194.914.974.914.974.9512,100
Jul 17, 20194.914.924.914.924.906,600
Jul 16, 20194.894.904.864.884.865,300
Jul 15, 20194.894.894.884.884.863,400
Jul 12, 20194.894.904.884.904.886,000
Jul 11, 20194.904.904.884.884.8613,400
Jul 10, 20194.884.894.884.894.877,700
Jul 09, 20194.854.864.854.854.838,700
Jul 08, 20194.874.874.844.854.8313,500
Jul 05, 20194.904.904.864.864.8433,400
Jul 04, 20194.934.934.934.934.91100
Jul 03, 20194.914.914.914.914.89200
Jul 02, 20194.864.914.844.914.898,300
Jun 28, 20194.904.904.874.874.854,600
Jun 27, 20194.854.884.854.884.861,000
Jun 27, 20190.01814 Dividend
Jun 26, 20194.904.914.894.904.863,000
Jun 25, 20194.934.964.914.944.9025,400
Jun 24, 20194.864.934.864.914.8724,800
Jun 21, 20194.844.864.844.864.823,500
Jun 20, 20194.854.864.824.864.8226,900
Jun 19, 20194.754.754.744.744.715,900
Jun 18, 20194.784.784.734.754.724,300
Jun 17, 20194.794.794.724.734.709,700
Jun 14, 20194.754.754.744.744.714,200
Jun 13, 20194.744.744.714.724.693,500
Jun 12, 20194.714.724.714.724.692,000
Jun 11, 20194.704.704.704.704.67600
Jun 10, 20194.744.744.744.744.71200
Jun 07, 20194.754.754.724.734.702,200
Jun 06, 20194.724.724.714.724.69600
Jun 05, 20194.754.754.754.754.72200
Jun 04, 20194.694.704.694.704.67500
Jun 03, 20194.614.614.614.614.58100
May 31, 20194.614.614.614.614.58300
May 30, 20194.574.574.574.574.54200
May 30, 20190.01645 Dividend
May 29, 20194.584.584.584.584.53500
May 28, 20194.564.574.554.564.513,100
May 27, 20194.624.624.624.624.57300
May 24, 20194.604.604.604.604.55-
May 23, 20194.594.604.594.604.5510,400
May 22, 20194.574.574.574.574.52200
May 21, 20194.554.554.554.554.50100
May 17, 20194.564.564.554.554.502,200
May 16, 20194.604.604.594.594.542,100
May 15, 20194.614.614.604.604.55500
May 14, 20194.634.634.634.634.58600
May 13, 20194.674.674.634.634.582,700
May 10, 20194.574.604.574.604.55100
May 09, 20194.574.604.574.604.55269,500
May 08, 20194.584.594.584.594.543,000
May 07, 20194.594.594.594.594.54300
May 06, 20194.584.594.584.594.54400
May 03, 20194.524.554.524.544.491,300
May 02, 20194.524.554.524.544.491,300
May 01, 20194.604.604.574.574.522,500
Apr 30, 20194.604.604.604.604.554,000
Apr 29, 20194.634.634.584.584.531,200
Apr 29, 20190.016 Dividend
Apr 26, 20194.604.614.604.614.54900
Apr 25, 20194.594.594.594.594.52200
Apr 24, 20194.594.594.574.574.501,900
Apr 23, 20194.554.554.554.554.491,200
Apr 22, 20194.604.604.564.564.491,400
Apr 18, 20194.594.594.574.574.501,600
Apr 17, 20194.574.574.574.574.50200
Apr 16, 20194.614.614.574.594.521,200
Apr 15, 20194.614.634.614.634.564,200
Apr 12, 20194.624.624.624.624.55-
Apr 11, 20194.624.624.624.624.55200
Apr 10, 20194.654.684.654.684.613,700
Apr 09, 20194.684.684.684.684.611,000
Apr 08, 20194.694.694.654.654.58300
Apr 05, 20194.664.664.524.654.581,200
Apr 04, 20194.774.774.774.774.702,000
Apr 03, 20194.624.624.624.624.55200
Apr 02, 20194.644.644.624.624.55200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...