Skip to main content
Global X Gold Yield ETF (TSX:HGY)
Canada flag Canada · Delayed Price · Currency is CAD
16.28
-0.26 (-1.57%)
Apr 28, 2026, 3:55 PM EST

TSX:HGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.2116.2916.1616.2816.28-1.57%55,488
Apr 27, 202616.5816.6016.5216.5416.54-0.96%14,259
Apr 24, 202616.5916.7016.5916.7016.700.54%15,760
Apr 23, 202616.6616.7116.5016.6116.61-0.84%31,654
Apr 22, 202616.7516.7716.7016.7516.751.33%28,886
Apr 21, 202616.8916.8916.5316.5316.53-2.59%83,704
Apr 20, 202617.0617.0616.9116.9716.97-0.93%21,051
Apr 17, 202617.0917.2017.0917.1317.131.18%47,453
Apr 16, 202617.0017.0016.8716.9316.93-0.06%60,573
Apr 15, 202617.0217.0316.9116.9416.94-0.76%60,691
Apr 14, 202616.8417.0716.8417.0717.071.85%142,684
Apr 13, 202616.7716.7816.6616.7616.76-0.30%23,531
Apr 10, 202616.9016.9016.7816.8116.81-0.06%88,315
Apr 9, 202616.8216.9216.8016.8216.820.78%62,008
Apr 8, 202616.9316.9316.6316.6916.690.54%111,963
Apr 7, 202616.5016.6516.3016.6016.600.85%122,785
Apr 6, 202616.5116.5416.4416.4616.46-0.30%36,409
Apr 2, 202616.2616.5716.2516.5116.51-1.73%69,563
Apr 1, 202616.7216.8616.6816.8016.801.57%49,267
Mar 31, 202616.1416.5416.1416.5416.543.31%21,658
Mar 30, 202616.1516.1516.0016.0115.92-0.19%36,411
Mar 27, 202615.7516.1615.6716.0415.943.48%39,709
Mar 26, 202615.7915.9015.5015.5015.41-3.79%75,015
Mar 25, 202616.1916.2515.9916.1116.013.01%36,269
Mar 24, 202615.5215.7515.4815.6415.55-0.19%66,886
Mar 23, 202615.7216.0215.4715.6715.58-2.09%110,658
Mar 20, 202616.6116.6115.9616.0115.91-3.12%135,072
Mar 19, 202616.3116.5716.1716.5216.42-4.18%89,151
Mar 18, 202617.3317.4317.2417.2417.14-3.09%63,155
Mar 17, 202617.7817.8917.7217.7917.68-0.22%12,751
Mar 16, 202617.8017.8817.7517.8317.720.03%18,288
Mar 13, 202618.1018.1317.8217.8317.72-1.41%18,971
Mar 12, 202618.3918.3918.0618.0817.97-1.69%9,421
Mar 11, 202618.4018.4018.2918.3918.28-0.05%14,492
Mar 10, 202618.4418.5518.3818.4018.291.04%13,557
Mar 9, 202618.1118.2318.0018.2118.10-0.22%9,418
Mar 6, 202618.1218.3118.0518.2518.141.45%21,365
Mar 5, 202618.1518.1517.9517.9917.88-1.15%14,280
Mar 4, 202618.2818.3018.1518.2018.090.78%34,006
Mar 3, 202618.2318.2317.7518.0617.95-3.83%61,499
Mar 2, 202618.7218.7918.5518.7818.671.19%44,130
Feb 27, 202618.4018.5618.4018.5618.450.76%55,991
Feb 26, 202618.3718.4418.2418.4218.220.77%33,442
Feb 25, 202618.4018.4818.2818.2818.08-0.22%30,732
Feb 24, 202618.2018.5818.1718.3218.12-1.08%57,499
Feb 23, 202618.2818.5218.2818.5218.322.29%13,100
Feb 20, 202617.8818.1117.7418.1117.901.89%56,005
Feb 19, 202617.7317.7817.6617.7717.570.34%13,863
Feb 18, 202617.6117.7917.6117.7117.511.96%20,815
Feb 17, 202617.8317.8317.2717.3717.18-2.80%47,184
Feb 13, 202617.7517.9117.7017.8717.672.00%41,427
Feb 12, 202617.9817.9917.4117.5217.33-2.88%64,778
Feb 11, 202618.0218.0517.9218.0417.840.84%47,465
Feb 10, 202617.9717.9717.8117.8917.69-0.67%11,637
Feb 9, 202617.8218.0117.8218.0117.812.45%21,321
Feb 6, 202617.3817.6317.3817.5817.392.99%16,863
Feb 5, 202617.2017.3517.0717.0716.88-2.57%30,629
Feb 4, 202617.8217.8217.2817.5217.330.11%48,984
Feb 3, 202617.1917.8817.1917.5017.315.74%36,586
Feb 2, 202616.8517.0216.3716.5516.37-4.11%56,118
Jan 30, 202617.8717.9616.7417.2617.07-8.53%108,881
Jan 29, 202619.1919.2018.1518.8718.570.05%27,940
Jan 28, 202618.5118.8818.5118.8618.562.84%45,349
Jan 27, 202618.0518.3418.0118.3418.051.89%11,828
Jan 26, 202618.1018.1517.9318.0017.711.01%33,414
Jan 23, 202617.7417.8217.7417.8217.530.91%3,717
Jan 22, 202617.4017.6817.4017.6617.381.44%16,054
Jan 21, 202617.5017.5017.2717.4117.131.04%33,861
Jan 20, 202617.2317.2517.1417.2316.952.50%24,905
Jan 19, 202616.8617.0016.7316.8116.540.57%56,675
Jan 16, 202616.8016.8016.6016.7216.45-0.33%20,983
Jan 15, 202616.7916.8016.7616.7716.50-0.47%17,079
Jan 14, 202616.8716.8716.7716.8516.580.87%7,831
Jan 13, 202616.8016.8016.6916.7116.44-0.09%46,336
Jan 12, 202616.6716.8116.6716.7216.451.46%26,739
Jan 9, 202616.4516.4816.4016.4816.220.67%6,957
Jan 8, 202616.2016.3716.2016.3716.110.31%4,646
Jan 7, 202616.3016.3416.2216.3216.06-0.61%22,160
Jan 6, 202616.3016.4316.3016.4216.160.92%21,175
Jan 5, 202616.0916.2816.0916.2716.012.29%13,026
Jan 2, 202616.0416.0415.8815.9115.650.41%7,944
Dec 31, 202515.9515.9515.8415.8415.59-1.03%46,701
Dec 30, 202516.1616.1616.0116.0115.670.22%11,262
Dec 29, 202516.1216.1215.9115.9715.64-2.14%30,864
Dec 24, 202516.4416.4416.3216.3215.98-0.67%3,437
Dec 23, 202516.3116.4316.2816.4316.090.80%5,351
Dec 22, 202516.2116.3016.2116.3015.961.81%41,848
Dec 19, 202516.0016.0316.0016.0115.670.19%1,578
Dec 18, 202516.0016.0615.9415.9815.65-0.19%13,382
Dec 17, 202516.0016.0115.9616.0115.670.76%3,610
Dec 16, 202515.9815.9815.8715.8915.56-18,634
Dec 15, 202515.9415.9515.8715.8915.560.13%10,482
Dec 12, 202515.9916.0015.7815.8715.540.51%17,721
Dec 11, 202515.7115.8115.7115.7915.460.64%3,742
Dec 10, 202515.6115.7015.5415.6915.360.45%105,283
Dec 9, 202515.5915.6315.5815.6215.290.39%4,157
Dec 8, 202515.5715.6015.5415.5615.23-0.19%12,691
Dec 5, 202515.6415.7215.5915.5915.26-0.10%2,311
Dec 4, 202515.6215.6215.5815.6115.280.03%10,267
Dec 3, 202515.6615.6615.6015.6015.27-0.06%7,305