Global X Gold Yield ETF (TSX:HGY)
Canada flag Canada · Delayed Price · Currency is CAD
13.40
+0.12 (0.90%)
Aug 22, 2025, 3:52 PM EDT

TSX:HGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202513.2713.4013.2613.4013.400.90%13,340
Aug 21, 202513.3313.3313.2713.2813.28-0.15%7,000
Aug 20, 202513.2613.3113.2613.3013.300.76%2,700
Aug 19, 202513.2313.2713.2013.2013.20-0.53%5,600
Aug 18, 202513.2713.2713.2613.2713.27-3,700
Aug 15, 202513.3013.3013.2713.2713.27-0.08%7,928
Aug 14, 202513.2513.2913.2513.2813.28-0.52%4,346
Aug 13, 202513.3713.3813.3213.3513.350.38%7,000
Aug 12, 202513.3313.3313.2813.3013.30-0.15%19,045
Aug 11, 202513.3513.3513.2913.3213.32-1.19%25,400
Aug 8, 202513.4813.4813.4213.4813.48-5,300
Aug 7, 202513.4613.4813.4113.4813.480.75%13,913
Aug 6, 202513.4013.4013.3813.3813.38-0.22%6,134
Aug 5, 202513.3613.4113.3613.4113.410.60%6,600
Aug 1, 202513.1713.3413.1713.3313.331.91%9,200
Jul 31, 202513.2213.2213.0813.0813.08-7,000
Jul 30, 202513.2213.2213.0813.0813.02-1.36%25,200
Jul 29, 202513.2713.2813.2313.2613.200.15%9,945
Jul 28, 202513.1213.2413.1213.2413.17-0.45%4,100
Jul 25, 202513.3413.3413.2613.3013.24-0.89%6,700
Jul 24, 202513.4013.4213.3813.4213.35-0.45%36,749
Jul 23, 202513.5513.5513.4813.4813.42-1.17%2,932
Jul 22, 202513.5913.6413.5913.6413.581.04%6,000
Jul 21, 202513.4813.5013.4813.5013.441.20%17,428
Jul 18, 202513.3813.3813.3413.3413.280.30%6,712
Jul 17, 202513.2413.3113.2113.3013.24-0.30%5,322
Jul 16, 202513.3013.4213.2513.3413.270.53%19,122
Jul 15, 202513.4113.4113.2513.2713.21-0.52%11,526
Jul 14, 202513.3613.3613.3213.3413.28-0.07%9,544
Jul 11, 202513.3513.3513.3513.3513.290.75%2,400
Jul 10, 202513.2813.2813.2113.2513.180.23%6,800
Jul 9, 202513.1913.2213.1913.2213.150.30%4,427
Jul 8, 202513.3413.3413.1413.1813.11-0.90%18,510
Jul 7, 202513.3013.3113.2413.3013.24-0.30%2,200
Jul 4, 202513.1613.3713.1613.3413.280.60%5,100
Jul 3, 202513.3813.3813.2613.2613.20-0.82%5,700
Jul 2, 202513.3213.3713.3113.3713.311.44%5,044
Jun 30, 202513.0513.1813.0513.1813.180.61%2,000
Jun 27, 202513.1413.1413.0513.1013.04-1.73%16,747
Jun 26, 202513.2913.3413.2913.3313.26-0.07%1,820
Jun 25, 202513.2813.3413.2713.3413.270.38%5,500
Jun 24, 202513.2513.3013.1913.2913.23-1.34%23,037
Jun 23, 202513.4713.4913.4713.4713.410.22%5,100
Jun 20, 202513.4313.4513.4313.4413.38-0.07%3,200
Jun 19, 202513.2213.5813.2213.4513.390.07%7,402
Jun 18, 202513.5013.5313.4413.4413.38-0.37%6,113
Jun 17, 202513.5013.5113.4913.4913.43-4,000
Jun 16, 202513.5113.5713.4913.4913.43-1.17%13,514
Jun 13, 202513.6013.6713.6013.6513.591.11%6,518
Jun 12, 202513.4013.5013.4013.5013.441.20%19,600