Skip to main content
Global X Gold Yield ETF (TSX:HGY)
Canada flag Canada · Delayed Price · Currency is CAD
18.07
-0.18 (-0.99%)
Mar 9, 2026, 2:11 PM EST

TSX:HGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.1118.1118.0018.08--0.93%6,799
Mar 6, 202618.1218.3118.0518.2518.251.45%21,365
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
Dec 19, 202516.0016.0316.0016.0115.770.19%1,578
Dec 18, 202516.0016.0615.9415.9815.74-0.19%13,382
Dec 17, 202516.0016.0115.9616.0115.770.76%3,610
Dec 16, 202515.9815.9815.8715.8915.65-18,634
Dec 15, 202515.9415.9515.8715.8915.650.13%10,482
Dec 12, 202515.9916.0015.7815.8715.630.51%17,721
Dec 11, 202515.7115.8115.7115.7915.550.64%3,742
Dec 10, 202515.6115.7015.5415.6915.450.45%105,283
Dec 9, 202515.5915.6315.5815.6215.380.39%4,157
Dec 8, 202515.5715.6015.5415.5615.32-0.19%12,691
Dec 5, 202515.6415.7215.5915.5915.35-0.10%2,311
Dec 4, 202515.6215.6215.5815.6115.370.03%10,267
Dec 3, 202515.6615.6615.6015.6015.36-0.06%7,305
Dec 2, 202515.6615.6615.5015.6115.37-0.51%30,691
Dec 1, 202515.7415.7415.6515.6915.45-0.44%13,219
Nov 28, 202515.5615.7615.5515.7615.520.32%11,786
Nov 27, 202515.8815.8815.5115.7115.390.96%16,273
Nov 26, 202515.4915.5715.4915.5615.250.65%6,725
Nov 25, 202515.4415.5115.4415.4615.15-52,795
Nov 24, 202515.2715.4615.2715.4615.151.31%3,892
Nov 21, 202515.2215.2715.2215.2614.95-0.07%4,549
Nov 20, 202515.3015.3315.1615.2714.96-4,296
Nov 19, 202515.3815.4015.2415.2714.960.23%4,131
Nov 18, 202515.2815.2815.1515.2414.930.69%8,255
Nov 17, 202515.2515.2515.0715.1314.83-1.01%21,740
Nov 14, 202514.9715.3614.9715.2914.98-1.64%7,027
Nov 13, 202515.5515.7115.4815.5415.23-0.70%8,904
Nov 12, 202515.4615.7015.4615.6515.331.36%18,625
Nov 11, 202515.4715.4715.3715.4415.130.46%9,530
Nov 10, 202515.3915.3915.2915.3715.062.47%9,824
Nov 7, 202514.8815.0314.8815.0014.700.47%20,778
Nov 6, 202514.9914.9914.9314.9314.63-0.07%8,771
Nov 5, 202514.9414.9514.8914.9414.641.15%5,790
Nov 4, 202514.9614.9614.7514.7714.47-1.76%11,146
Nov 3, 202515.0815.0815.0015.0414.730.30%13,739
Oct 31, 202515.0615.0714.9114.9914.69-0.99%8,858
Oct 30, 202514.7115.2014.7115.1414.761.75%23,086
Oct 29, 202515.0115.1214.8514.8814.50-0.40%11,669
Oct 28, 202514.8414.9814.7914.9414.56-0.53%24,894
Oct 27, 202515.0515.1814.9815.0214.64-2.50%32,342
Oct 24, 202515.4315.4915.3815.4115.02-0.29%11,286
Oct 23, 202515.5315.5315.4515.4515.060.52%9,183
Oct 22, 202515.1215.3915.0815.3714.98-0.26%26,978
Oct 21, 202515.6615.7115.3815.4115.02-4.94%38,494
Oct 20, 202516.1316.2116.0016.2115.802.79%13,099
Oct 17, 202516.0116.0115.6515.7715.37-1.25%27,459
Oct 16, 202515.8515.9915.7915.9715.571.65%6,947
Oct 15, 202515.6915.7115.6515.7115.311.16%17,163