Canada markets closed

Global X Gold ETF (HUG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.11-0.06 (-0.33%)
At close: 02:34PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.0318.1118.0218.1118.113,250
May 02, 202418.1618.1618.1618.1618.16200
May 01, 202418.1318.3518.1318.3018.301,500
Apr 30, 202418.2018.2018.0918.1118.113,500
Apr 29, 202418.4418.4918.4418.4418.44600
Apr 26, 202418.4518.4718.4018.4718.471,400
Apr 25, 202418.3318.4318.3318.4218.422,700
Apr 24, 202418.3318.4018.3318.3418.341,200
Apr 23, 202418.3018.4018.2718.4018.402,200
Apr 22, 202418.4618.4818.4218.4618.46800
Apr 19, 202418.8118.9518.8118.8818.883,400
Apr 18, 202418.8318.8318.7718.7918.791,000
Apr 17, 202418.8818.8818.7118.7318.731,800
Apr 16, 202418.7918.9118.7018.8818.885,600
Apr 15, 202418.5918.8218.5618.8218.821,800
Apr 12, 202418.9419.0918.4518.5118.513,300
Apr 11, 202418.4918.7318.4918.7318.732,500
Apr 10, 202418.5118.5218.4018.4018.404,700
Apr 09, 202418.5918.6218.5018.5618.561,600
Apr 08, 202418.4118.4718.3518.4718.475,100
Apr 05, 202418.1418.4118.1318.3518.355,600
Apr 04, 202418.0718.1718.0118.0418.048,400
Apr 03, 202418.0018.1417.9818.1418.141,000
Apr 02, 202418.0018.0018.0018.0018.00300
Apr 01, 202417.7917.7917.6717.7117.711,900
Mar 28, 202417.4617.5517.4617.5517.551,000
Mar 27, 202417.3417.3417.3217.3217.32300
Mar 26, 202417.2917.2917.2117.2117.21800
Mar 25, 202417.1017.1017.1017.1017.10-
Mar 22, 202417.1217.1217.0917.1117.111,200
Mar 21, 202417.4017.4017.1517.2117.212,800
Mar 20, 202417.0817.1917.0817.1917.19300
Mar 19, 202417.0317.0717.0017.0717.071,300
Mar 18, 202417.0617.0817.0617.0817.084,200
Mar 15, 202417.1017.1017.1017.1017.10-
Mar 14, 202417.1217.1217.1217.1217.12200
Mar 13, 202417.1217.2117.1217.2017.20300
Mar 12, 202417.1117.1117.1117.1117.11700
Mar 11, 202417.2517.2817.2517.2817.2812,600
Mar 08, 202417.1717.3517.1717.3517.35400
Mar 07, 202416.9916.9916.9916.9916.99-
Mar 06, 202416.9216.9716.9216.9716.971,100
Mar 05, 202416.8216.8216.8216.8216.82200
Mar 04, 202416.5916.7716.5916.7716.771,400
Mar 01, 202416.3016.5016.3016.5016.507,400
Feb 29, 202416.2016.2116.1916.1916.192,000
Feb 28, 202416.0716.0716.0716.0716.07-
Feb 27, 202416.1016.1016.0816.0816.08400
Feb 26, 202416.1216.1216.1216.1216.12-
Feb 23, 202416.1016.1516.1016.1216.122,100
Feb 22, 202416.0316.0316.0316.0316.03-
Feb 21, 202416.0316.0316.0316.0316.03-
Feb 20, 202416.0516.0516.0316.0316.031,200
Feb 16, 202415.9015.9015.9015.9015.90700
Feb 15, 202415.7615.7615.7615.7615.76-
Feb 14, 202415.7615.7615.7615.7615.761,100
Feb 13, 202415.7915.7915.7815.7815.782,500
Feb 12, 202415.9715.9915.9515.9915.991,400
Feb 09, 202416.0116.0116.0116.0116.011,400
Feb 08, 202416.0816.0816.0816.0816.08600
Feb 07, 202416.1416.1416.1416.1416.14-
Feb 06, 202416.1316.1416.1316.1416.1434,600
Feb 05, 202416.0616.0616.0616.0616.06300
Feb 02, 202416.1016.1416.0916.1416.14300
Feb 01, 202416.2216.3516.2016.2916.295,000
Jan 31, 202416.1416.1416.1416.1416.14-
Jan 30, 202416.1016.1016.1016.1016.10-
Jan 29, 202416.0616.1316.0616.1016.101,700
Jan 26, 202416.0016.0116.0016.0116.01500
Jan 25, 202415.9515.9515.9515.9515.95-
Jan 24, 202416.0916.0916.0916.0916.09-
Jan 23, 202416.0516.1016.0516.0916.09500
Jan 22, 202416.0816.0816.0816.0816.08-
Jan 19, 202416.1016.1016.0516.0516.05700
Jan 18, 202415.9316.0315.9316.0316.032,800
Jan 17, 202416.0516.0515.9015.9015.90900
Jan 16, 202416.1716.1816.0716.0816.081,700
Jan 15, 202416.2916.3216.2916.3216.32300
Jan 12, 202416.2616.2616.2016.2416.244,500
Jan 11, 202416.0916.1015.9816.0816.0832,300
Jan 10, 202416.1016.1016.1016.1016.10-
Jan 09, 202416.1116.1116.1016.1016.10600
Jan 08, 202416.0316.0816.0316.0816.08900
Jan 05, 202416.2416.2416.2316.2316.23500
Jan 04, 202416.1816.2316.1816.2316.231,400
Jan 03, 202416.1816.1816.1816.1816.18200
Jan 02, 202416.3116.4316.3116.3516.351,500
Dec 29, 202316.4116.4116.4116.4116.41-
Dec 28, 202316.4916.4916.4116.4116.411,100
Dec 27, 202316.4416.4416.4416.4416.441,600
Dec 22, 202316.4116.4116.3316.3316.33400
Dec 21, 202316.2316.2416.1916.2316.233,300
Dec 20, 202316.1416.1416.1316.1316.13200
Dec 19, 202316.1116.1116.1116.1116.11-
Dec 18, 202316.0516.0516.0516.0516.05-
Dec 15, 202316.1516.1516.0116.0516.05600
Dec 14, 202316.2016.2016.2016.2016.20600
Dec 13, 202315.9216.0715.9216.0716.07500
Dec 12, 202315.7715.7715.7315.7315.732,000
Dec 11, 202315.8115.8115.7615.7615.763,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...