Skip to main content
logo
Global X Gold Yield ETF (TSX:HGY)
Canada flag Canada · Delayed Price · Currency is CAD
14.78
+0.15 (1.03%)
Sep 18, 2026, 2:29 PM EST

TSX:HGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202614.6514.7914.6514.7814.780.96%3,254
Sep 17, 202614.6914.7014.6414.6414.642.52%1,539
Sep 16, 202614.6314.6314.2714.2814.28-1.24%11,220
Sep 15, 202614.4714.4714.4314.4614.460.28%1,854
Sep 14, 202614.4214.5214.3614.4214.42-1.44%6,193
Sep 11, 202614.7714.7914.6314.6314.630.55%20,747
Sep 10, 202614.6914.6914.5514.5514.55-1.69%9,497
Sep 9, 202614.8514.8714.7814.8014.800.95%12,484
Sep 8, 202614.8314.8314.6614.6614.66-1.74%33,422
Sep 4, 202614.8714.9214.8514.9214.92-0.93%10,800
Sep 3, 202615.0215.1115.0115.0615.062.10%5,560
Sep 2, 202614.7014.7514.7014.7514.751.30%17,748
Sep 1, 202614.6614.7114.5614.5614.56-2.80%19,920
Aug 31, 202615.0015.0014.9014.9814.98-0.43%4,529
Aug 28, 202615.5515.5715.1315.1415.05-2.70%11,924
Aug 27, 202615.5315.5715.4515.5615.460.19%4,466
Aug 26, 202615.5815.5915.5215.5315.43-1.15%21,843
Aug 25, 202615.5915.7115.5815.7115.61-0.51%6,967
Aug 24, 202615.7415.7915.6115.7915.691.41%36,487
Aug 21, 202615.4515.5815.4515.5715.471.43%4,422
Aug 20, 202615.2115.3515.2015.3515.250.33%36,148
Aug 19, 202615.1415.3015.1415.3015.203.10%9,121
Aug 18, 202615.0015.0014.8414.8414.75-1.40%5,570
Aug 17, 202614.9915.0714.9915.0514.960.74%8,146
Aug 14, 202614.9714.9814.9414.9414.850.47%2,444
Aug 13, 202615.0015.0014.8614.8714.78-1.06%4,412
Aug 12, 202615.0215.0914.9915.0314.940.67%8,148
Aug 11, 202614.9414.9414.9014.9314.84-0.20%17,995
Aug 10, 202614.8414.9614.8014.9614.870.81%11,553
Aug 7, 202614.9114.9114.8214.8414.751.57%19,280
Aug 6, 202614.6214.6214.5714.6114.520.07%6,912
Aug 5, 202614.4314.6414.4314.6014.513.40%18,102
Aug 4, 202614.1114.1914.1114.1214.030.57%5,180
Jul 31, 202614.0414.0413.9414.0413.95-1.09%30,795
Jul 30, 202614.3014.3214.2614.2914.111.06%16,712
Jul 29, 202614.0214.2813.9514.1413.960.71%18,675
Jul 28, 202614.1014.1114.0214.0413.86-1.40%11,446
Jul 27, 202614.2414.2414.2114.2414.060.85%13,540
Jul 24, 202614.1114.2114.1114.1213.940.14%6,573
Jul 23, 202614.1814.1814.1014.1013.92-1.95%3,444
Jul 22, 202614.4114.4714.3814.3814.190.98%36,628
Jul 21, 202614.1614.2414.1314.2414.061.86%3,411
Jul 20, 202613.9613.9813.9413.9813.80-11,275
Jul 17, 202613.8714.0013.8713.9813.800.79%3,704
Jul 16, 202613.9813.9813.8513.8713.69-1.84%22,447
Jul 15, 202614.1514.1814.0514.1313.950.07%20,327
Jul 14, 202614.2514.2514.1214.1213.941.25%1,201
Jul 13, 202614.1914.1913.9413.9513.77-2.55%22,189
Jul 10, 202614.2714.3114.2414.3114.13-0.28%7,783
Jul 9, 202614.3814.4014.3514.3514.170.84%2,838