Skip to main content
logo
Global X Gold Yield ETF (TSX:HGY)
Canada flag Canada · Delayed Price · Currency is CAD
17.99
-0.21 (-1.15%)
At close: Mar 5, 2026

TSX:HGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.1518.1517.9517.9917.99-1.15%14,280
Mar 4, 202618.2818.3018.1518.2018.200.78%34,006
Mar 3, 202618.2318.2317.7518.0618.06-3.83%61,499
Mar 2, 202618.7218.7918.5518.7818.781.19%44,130
Feb 27, 202618.4018.5618.4018.5618.560.76%55,991
Feb 26, 202618.3718.4418.2418.4218.330.77%33,442
Feb 25, 202618.4018.4818.2818.2818.19-0.22%30,732
Feb 24, 202618.2018.5818.1718.3218.23-1.08%57,499
Feb 23, 202618.2818.5218.2818.5218.422.29%13,100
Feb 20, 202617.8818.1117.7418.1118.011.89%56,005
Feb 19, 202617.7317.7817.6617.7717.680.34%13,863
Feb 18, 202617.6117.7917.6117.7117.621.96%20,815
Feb 17, 202617.8317.8317.2717.3717.28-2.80%47,184
Feb 13, 202617.7517.9117.7017.8717.782.00%41,427
Feb 12, 202617.9817.9917.4117.5217.43-2.88%64,778
Feb 11, 202618.0218.0517.9218.0417.950.84%47,465
Feb 10, 202617.9717.9717.8117.8917.80-0.67%11,637
Feb 9, 202617.8218.0117.8218.0117.922.45%21,321
Feb 6, 202617.3817.6317.3817.5817.492.99%16,863
Feb 5, 202617.2017.3517.0717.0716.98-2.57%30,629
Feb 4, 202617.8217.8217.2817.5217.430.11%48,984
Feb 3, 202617.1917.8817.1917.5017.415.74%36,586
Feb 2, 202616.8517.0216.3716.5516.46-4.11%56,118
Jan 30, 202617.8717.9616.7417.2617.17-8.53%108,881
Jan 29, 202619.1919.2018.1518.8718.680.05%27,940
Jan 28, 202618.5118.8818.5118.8618.672.84%45,349
Jan 27, 202618.0518.3418.0118.3418.151.89%11,828
Jan 26, 202618.1018.1517.9318.0017.821.01%33,414
Jan 23, 202617.7417.8217.7417.8217.640.91%3,717
Jan 22, 202617.4017.6817.4017.6617.481.44%16,054
Jan 21, 202617.5017.5017.2717.4117.231.04%33,861
Jan 20, 202617.2317.2517.1417.2317.052.50%24,905
Jan 19, 202616.8617.0016.7316.8116.640.57%56,675
Jan 16, 202616.8016.8016.6016.7216.55-0.33%20,983
Jan 15, 202616.7916.8016.7616.7716.60-0.47%17,079
Jan 14, 202616.8716.8716.7716.8516.680.87%7,831
Jan 13, 202616.8016.8016.6916.7116.54-0.09%46,336
Jan 12, 202616.6716.8116.6716.7216.551.46%26,739
Jan 9, 202616.4516.4816.4016.4816.310.67%6,957
Jan 8, 202616.2016.3716.2016.3716.200.31%4,646
Jan 7, 202616.3016.3416.2216.3216.15-0.61%22,160
Jan 6, 202616.3016.4316.3016.4216.250.92%21,175
Jan 5, 202616.0916.2816.0916.2716.102.29%13,026
Jan 2, 202616.0416.0415.8815.9115.740.41%7,944
Dec 31, 202515.9515.9515.8415.8415.68-1.03%46,701
Dec 30, 202516.1616.1616.0116.0115.760.22%11,262
Dec 29, 202516.1216.1215.9115.9715.73-2.14%30,864
Dec 24, 202516.4416.4416.3216.3216.07-0.67%3,437
Dec 23, 202516.3116.4316.2816.4316.180.80%5,351
Dec 22, 202516.2116.3016.2116.3016.051.81%41,848