Global X - Gold Yield - ETF - HGY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	15.61	15.69	15.69	15.69	15.54	105,283
December 09, 2025	15.59	15.62	15.62	15.63	15.58	4,200
December 08, 2025	15.57	15.56	15.56	15.6	15.54	12,700
December 05, 2025	15.64	15.59	15.59	15.72	15.59	2,311
December 04, 2025	15.62	15.61	15.61	15.62	15.58	10,300
December 03, 2025	15.66	15.6	15.6	15.66	15.6	7,305
December 02, 2025	15.66	15.61	15.61	15.66	15.5	30,700
December 01, 2025	15.74	15.69	15.69	15.74	15.65	13,219
November 28, 2025	15.56	15.76	15.76	15.76	15.55	11,800
November 27, 2025	15.88	15.71	15.63	15.88	15.51	16,300
November 26, 2025	15.49	15.56	15.56	15.57	15.49	6,725
November 25, 2025	15.44	15.46	15.46	15.51	15.44	52,800
November 24, 2025	15.27	15.46	15.46	15.46	15.27	3,900
November 21, 2025	15.22	15.26	15.26	15.27	15.22	4,549
November 20, 2025	15.3	15.27	15.27	15.33	15.16	4,296
November 19, 2025	15.38	15.27	15.27	15.4	15.24	4,131
November 18, 2025	15.28	15.24	15.24	15.28	15.15	8,300
November 17, 2025	15.25	15.13	15.13	15.25	15.07	21,740
November 14, 2025	14.97	15.29	15.29	15.36	14.97	7,027
November 13, 2025	15.55	15.54	15.54	15.71	15.48	8,904
November 12, 2025	15.46	15.65	15.65	15.7	15.46	18,625
November 11, 2025	15.47	15.44	15.44	15.47	15.37	9,530
November 10, 2025	15.39	15.37	15.37	15.39	15.29	9,824
November 07, 2025	14.88	15	15	15.03	14.88	20,800
November 06, 2025	14.99	14.93	14.93	14.99	14.93	8,800
November 05, 2025	14.94	14.94	14.94	14.95	14.89	5,800
November 04, 2025	14.96	14.77	14.77	14.96	14.75	11,146
November 03, 2025	15.08	15.04	15.04	15.08	15	13,739
October 31, 2025	15.06	14.99	14.99	15.07	14.91	8,900
October 30, 2025	14.71	15.14	15.14	15.2	14.71	23,100
October 29, 2025	15.01	14.88	14.88	15.12	14.85	11,700
October 28, 2025	14.84	14.94	14.94	14.98	14.79	24,900
October 27, 2025	15.05	15.02	15.02	15.18	14.98	32,342
October 24, 2025	15.43	15.41	15.41	15.49	15.38	11,300
October 23, 2025	15.53	15.45	15.45	15.53	15.45	9,200
October 22, 2025	15.12	15.37	15.37	15.39	15.08	27,000
October 21, 2025	15.66	15.41	15.41	15.71	15.38	38,500
October 20, 2025	16.13	16.21	16.21	16.21	16	13,100
October 17, 2025	16.01	15.77	15.77	16.01	15.65	27,500
October 16, 2025	15.85	15.97	15.97	15.99	15.79	6,947
October 15, 2025	15.69	15.71	15.71	15.71	15.65	17,200
October 14, 2025	15.39	15.53	15.53	15.57	15.39	14,300
October 10, 2025	15.04	15.16	15.16	15.18	15.04	8,149
October 09, 2025	15.27	15.06	15.06	15.27	15	7,204
October 08, 2025	15.2	15.27	15.27	15.29	15.2	16,621
October 07, 2025	15.11	15.07	15.07	15.11	15.03	31,544
October 06, 2025	14.97	15.02	15.02	15.03	14.96	3,900
October 03, 2025	14.81	14.8	14.8	14.82	14.77	7,630
October 02, 2025	14.83	14.72	14.72	14.83	14.65	7,000
October 01, 2025	14.78	14.76	14.76	14.78	14.74	18,400
September 30, 2025	14.64	14.75	14.75	14.75	14.62	6,200
September 29, 2025	14.66	14.66	14.66	14.66	14.64	11,506
September 26, 2025	14.53	14.54	14.54	14.57	14.49	6,028
September 25, 2025	14.42	14.47	14.47	14.48	14.42	2,748
September 24, 2025	14.5	14.43	14.43	14.5	14.39	8,927
September 23, 2025	14.59	14.53	14.53	14.59	14.5	6,100
September 22, 2025	14.38	14.48	14.48	14.48	14.37	44,897
September 19, 2025	14.24	14.29	14.29	14.29	14.24	15,528
September 18, 2025	14.16	14.17	14.17	14.17	14.15	9,000
September 17, 2025	14.3	14.21	14.21	14.31	14.18	9,500

Global X - Gold Yield - ETF (HGY.TO) TSX