Global X Gold Yield ETF (TSX:HGY)
Canada · Delayed Price · Currency is CAD 15.29
-0.26 (-1.64%)
Nov 14, 2025, 3:59 PM EST
TSX:HGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 14.97 | 15.36 | 14.97 | 15.29 | 15.29 | -1.61% | 7,027 |
| Nov 13, 2025 | 15.55 | 15.71 | 15.48 | 15.54 | 15.54 | -0.70% | 8,904 |
| Nov 12, 2025 | 15.46 | 15.70 | 15.46 | 15.65 | 15.65 | 1.36% | 18,625 |
| Nov 11, 2025 | 15.47 | 15.47 | 15.37 | 15.44 | 15.44 | 0.46% | 9,530 |
| Nov 10, 2025 | 15.39 | 15.39 | 15.29 | 15.37 | 15.37 | 2.47% | 9,824 |
| Nov 7, 2025 | 14.88 | 15.03 | 14.88 | 15.00 | 15.00 | 0.47% | 20,800 |
| Nov 6, 2025 | 14.99 | 14.99 | 14.93 | 14.93 | 14.93 | -0.07% | 8,800 |
| Nov 5, 2025 | 14.94 | 14.95 | 14.89 | 14.94 | 14.94 | 1.15% | 5,800 |
| Nov 4, 2025 | 14.96 | 14.96 | 14.75 | 14.77 | 14.77 | -1.80% | 11,146 |
| Nov 3, 2025 | 15.08 | 15.08 | 15.00 | 15.04 | 15.04 | 0.33% | 13,739 |
| Oct 31, 2025 | 15.06 | 15.07 | 14.91 | 14.99 | 14.99 | -0.99% | 8,900 |
| Oct 30, 2025 | 14.71 | 15.20 | 14.71 | 15.14 | 15.06 | 1.75% | 23,100 |
| Oct 29, 2025 | 15.01 | 15.12 | 14.85 | 14.88 | 14.80 | -0.40% | 11,700 |
| Oct 28, 2025 | 14.84 | 14.98 | 14.79 | 14.94 | 14.86 | -0.53% | 24,900 |
| Oct 27, 2025 | 15.05 | 15.18 | 14.98 | 15.02 | 14.94 | -2.53% | 32,342 |
| Oct 24, 2025 | 15.43 | 15.49 | 15.38 | 15.41 | 15.32 | -0.26% | 11,300 |
| Oct 23, 2025 | 15.53 | 15.53 | 15.45 | 15.45 | 15.37 | 0.52% | 9,200 |
| Oct 22, 2025 | 15.12 | 15.39 | 15.08 | 15.37 | 15.29 | -0.26% | 27,000 |
| Oct 21, 2025 | 15.66 | 15.71 | 15.38 | 15.41 | 15.33 | -4.94% | 38,500 |
| Oct 20, 2025 | 16.13 | 16.21 | 16.00 | 16.21 | 16.12 | 2.79% | 13,100 |
| Oct 17, 2025 | 16.01 | 16.01 | 15.65 | 15.77 | 15.69 | -1.25% | 27,500 |
| Oct 16, 2025 | 15.85 | 15.99 | 15.79 | 15.97 | 15.89 | 1.65% | 6,947 |
| Oct 15, 2025 | 15.69 | 15.71 | 15.65 | 15.71 | 15.63 | 1.16% | 17,200 |
| Oct 14, 2025 | 15.39 | 15.57 | 15.39 | 15.53 | 15.45 | 2.44% | 14,300 |
| Oct 10, 2025 | 15.04 | 15.18 | 15.04 | 15.16 | 15.08 | 0.66% | 8,149 |
| Oct 9, 2025 | 15.27 | 15.27 | 15.00 | 15.06 | 14.98 | -1.38% | 7,204 |
| Oct 8, 2025 | 15.20 | 15.29 | 15.20 | 15.27 | 15.19 | 1.33% | 16,621 |
| Oct 7, 2025 | 15.11 | 15.11 | 15.03 | 15.07 | 14.99 | 0.33% | 31,544 |
| Oct 6, 2025 | 14.97 | 15.03 | 14.96 | 15.02 | 14.94 | 1.49% | 3,900 |
| Oct 3, 2025 | 14.81 | 14.82 | 14.77 | 14.80 | 14.72 | 0.54% | 7,630 |
| Oct 2, 2025 | 14.83 | 14.83 | 14.65 | 14.72 | 14.64 | -0.27% | 7,000 |
| Oct 1, 2025 | 14.78 | 14.78 | 14.74 | 14.76 | 14.68 | 0.07% | 18,400 |
| Sep 30, 2025 | 14.64 | 14.75 | 14.62 | 14.75 | 14.67 | 0.61% | 6,200 |
| Sep 29, 2025 | 14.66 | 14.66 | 14.64 | 14.66 | 14.58 | 0.83% | 11,506 |
| Sep 26, 2025 | 14.53 | 14.57 | 14.49 | 14.54 | 14.40 | 0.48% | 6,028 |
| Sep 25, 2025 | 14.42 | 14.48 | 14.42 | 14.47 | 14.33 | 0.28% | 2,748 |
| Sep 24, 2025 | 14.50 | 14.50 | 14.39 | 14.43 | 14.29 | -0.69% | 8,927 |
| Sep 23, 2025 | 14.59 | 14.59 | 14.50 | 14.53 | 14.39 | 0.35% | 6,100 |
| Sep 22, 2025 | 14.38 | 14.48 | 14.37 | 14.48 | 14.34 | 1.33% | 44,900 |
| Sep 19, 2025 | 14.24 | 14.29 | 14.24 | 14.29 | 14.15 | 0.85% | 15,528 |
| Sep 18, 2025 | 14.16 | 14.17 | 14.15 | 14.17 | 14.03 | -0.28% | 9,000 |
| Sep 17, 2025 | 14.30 | 14.31 | 14.18 | 14.21 | 14.07 | -0.70% | 9,500 |
| Sep 16, 2025 | 14.29 | 14.32 | 14.27 | 14.31 | 14.17 | 0.21% | 13,832 |
| Sep 15, 2025 | 14.23 | 14.28 | 14.20 | 14.28 | 14.14 | 0.71% | 6,527 |
| Sep 12, 2025 | 14.15 | 14.20 | 14.15 | 14.18 | 14.04 | 0.21% | 16,500 |
| Sep 11, 2025 | 14.14 | 14.15 | 14.12 | 14.15 | 14.01 | -0.07% | 3,800 |
| Sep 10, 2025 | 14.18 | 14.18 | 14.15 | 14.16 | 14.02 | 0.28% | 14,549 |
| Sep 9, 2025 | 14.25 | 14.25 | 14.12 | 14.12 | 13.98 | -0.28% | 15,900 |
| Sep 8, 2025 | 14.14 | 14.16 | 14.13 | 14.16 | 14.02 | 0.93% | 26,043 |
| Sep 5, 2025 | 13.96 | 14.04 | 13.96 | 14.03 | 13.89 | 0.86% | 8,731 |