STOCKS RETREAT FROM RECORD AS CHIPMAKERS LEAD LOSSES

Boeing edges up as company moves to issue new shares and raise up to US$25 billion

Global X Silver ETF (HUZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

14.00

-0.04

(-0.28%)

As of 10:40AM EDT. Market open.

Time Period:

Oct 15, 2023 - Oct 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 15, 2024	13.90	14.03	13.90	14.00	14.00	5,300
Oct 11, 2024	13.95	14.05	13.95	14.03	14.03	8,800
Oct 10, 2024	13.72	13.86	13.71	13.85	13.85	5,000
Oct 09, 2024	13.59	13.59	13.55	13.57	13.57	800
Oct 08, 2024	13.87	13.90	13.50	13.66	13.66	8,700
Oct 07, 2024	14.14	14.14	14.05	14.12	14.12	5,500
Oct 04, 2024	14.25	14.66	14.16	14.33	14.33	10,100
Oct 03, 2024	14.11	14.30	14.10	14.29	14.29	7,700
Oct 02, 2024	14.21	14.30	14.21	14.30	14.30	4,200
Oct 01, 2024	14.00	14.00	13.98	14.00	14.00	3,800
Sept 30, 2024	13.94	13.94	13.83	13.85	13.85	3,400
Sept 27, 2024	14.09	14.09	14.00	14.07	14.07	2,500
Sept 26, 2024	14.26	14.34	14.23	14.34	14.34	1,900
Sept 25, 2024	14.23	14.25	14.16	14.16	14.16	5,300
Sept 24, 2024	13.85	14.38	13.83	14.35	14.35	15,100
Sept 23, 2024	13.75	13.79	13.68	13.68	13.68	1,500
Sept 20, 2024	13.88	13.88	13.81	13.88	13.88	5,700
Sept 19, 2024	13.79	13.84	13.74	13.74	13.74	4,500
Sept 18, 2024	13.66	13.83	13.26	13.31	13.31	38,900
Sept 17, 2024	13.69	13.81	13.62	13.67	13.67	6,300
Sept 16, 2024	13.81	13.81	13.75	13.75	13.75	1,200
Sept 13, 2024	13.61	13.75	13.61	13.69	13.69	9,400
Sept 12, 2024	13.02	13.32	13.02	13.32	13.32	7,700
Sept 11, 2024	12.72	12.80	12.60	12.76	12.76	3,500
Sept 10, 2024	12.63	12.68	12.51	12.67	12.67	5,000
Sept 09, 2024	12.56	12.63	12.56	12.63	12.63	1,500
Sept 06, 2024	12.89	12.89	12.38	12.46	12.46	8,700
Sept 05, 2024	12.91	12.92	12.91	12.92	12.92	800
Sept 04, 2024	12.54	12.63	12.54	12.56	12.56	1,100
Sept 03, 2024	12.64	12.64	12.41	12.52	12.52	7,700
Aug 30, 2024	13.10	13.11	12.83	12.90	12.90	7,100
Aug 29, 2024	13.14	13.14	13.14	13.14	13.14	100
Aug 28, 2024	13.17	13.17	13.01	13.09	13.09	7,000
Aug 27, 2024	13.34	13.45	13.34	13.42	13.42	4,800
Aug 26, 2024	13.43	13.43	13.30	13.41	13.41	4,400
Aug 23, 2024	13.15	13.36	13.15	13.33	13.33	14,700
Aug 22, 2024	13.22	13.22	12.87	12.91	12.91	5,800
Aug 21, 2024	13.18	13.29	13.12	13.25	13.25	4,100
Aug 20, 2024	13.38	13.38	13.15	13.20	13.20	9,700
Aug 19, 2024	13.10	13.14	13.10	13.14	13.14	3,200
Aug 16, 2024	12.67	12.95	12.67	12.94	12.94	6,900
Aug 15, 2024	12.66	12.66	12.66	12.66	12.66	100
Aug 14, 2024	12.33	12.33	12.21	12.30	12.30	20,100
Aug 13, 2024	12.37	12.44	12.37	12.44	12.44	2,600
Aug 12, 2024	12.45	12.52	12.43	12.52	12.52	9,900
Aug 09, 2024	12.30	12.33	12.26	12.26	12.26	1,400
Aug 08, 2024	12.13	12.35	12.13	12.29	12.29	3,300
Aug 07, 2024	12.11	12.11	11.92	12.00	12.00	10,900
Aug 06, 2024	11.94	12.21	11.94	12.11	12.11	14,800
Aug 02, 2024	12.88	12.88	12.56	12.77	12.77	26,100
Aug 01, 2024	13.04	13.04	12.72	12.72	12.72	2,500
Jul 31, 2024	12.94	12.94	12.94	12.94	12.94	300
Jul 30, 2024	12.58	12.71	12.58	12.71	12.71	4,000
Jul 29, 2024	12.31	12.47	12.31	12.47	12.47	10,200
Jul 26, 2024	12.46	12.51	12.46	12.51	12.51	2,000
Jul 25, 2024	12.39	12.49	12.39	12.48	12.48	6,300
Jul 24, 2024	13.20	13.20	13.00	13.00	13.00	400
Jul 23, 2024	13.04	13.11	13.04	13.11	13.11	1,200
Jul 22, 2024	13.00	13.02	12.98	12.98	12.98	2,600
Jul 19, 2024	13.30	13.30	12.99	13.11	13.11	6,000
Jul 18, 2024	13.62	13.62	13.37	13.37	13.37	3,600
Jul 17, 2024	13.88	13.88	13.55	13.60	13.60	12,100
Jul 16, 2024	13.77	14.08	13.77	14.06	14.06	4,100
Jul 15, 2024	13.81	13.86	13.75	13.86	13.86	1,400
Jul 12, 2024	13.78	13.90	13.76	13.85	13.85	6,800
Jul 11, 2024	14.14	14.16	14.04	14.16	14.16	4,100
Jul 10, 2024	13.91	13.99	13.82	13.85	13.85	4,600
Jul 09, 2024	13.85	13.85	13.80	13.82	13.82	1,500
Jul 08, 2024	13.96	13.97	13.80	13.80	13.80	4,100
Jul 05, 2024	13.87	14.11	13.87	14.04	14.04	1,600
Jul 04, 2024	13.65	13.68	13.65	13.68	13.68	800
Jul 03, 2024	13.62	13.71	13.62	13.69	13.69	3,100
Jul 02, 2024	13.29	13.29	13.20	13.28	13.28	1,700
Jun 28, 2024	13.23	13.23	13.09	13.09	13.09	1,000
Jun 27, 2024	13.09	13.10	13.00	13.00	13.00	1,000
Jun 26, 2024	12.88	12.97	12.88	12.97	12.97	700
Jun 25, 2024	13.22	13.22	13.00	13.00	13.00	5,300
Jun 24, 2024	13.34	13.34	13.29	13.31	13.31	7,800
Jun 21, 2024	13.58	13.58	13.30	13.30	13.30	6,400
Jun 20, 2024	13.60	13.85	13.60	13.83	13.83	6,000
Jun 19, 2024	13.31	13.40	13.31	13.40	13.40	3,500
Jun 18, 2024	13.29	13.32	13.29	13.32	13.32	200
Jun 17, 2024	13.26	13.28	13.17	13.26	13.26	1,800
Jun 14, 2024	13.13	13.31	13.13	13.31	13.31	300
Jun 13, 2024	13.24	13.24	12.98	12.98	12.98	8,100
Jun 12, 2024	13.57	13.57	13.31	13.35	13.35	3,200
Jun 11, 2024	13.19	13.19	13.16	13.17	13.17	1,100
Jun 10, 2024	13.37	13.41	13.30	13.41	13.41	1,200
Jun 07, 2024	13.46	13.46	13.15	13.16	13.16	18,000
Jun 06, 2024	13.73	14.13	13.73	14.12	14.12	3,800
Jun 05, 2024	13.33	13.55	13.33	13.54	13.54	1,900
Jun 04, 2024	13.50	13.50	13.30	13.32	13.32	6,100
Jun 03, 2024	13.75	13.89	13.72	13.78	13.78	700
May 31, 2024	14.20	14.25	13.65	13.66	13.66	20,300
May 30, 2024	14.26	14.26	14.03	14.03	14.03	3,700
May 29, 2024	14.38	14.45	14.38	14.44	14.44	3,100
May 28, 2024	14.48	14.49	14.20	14.49	14.49	16,500
May 27, 2024	13.95	14.35	13.95	14.30	14.30	8,200
May 24, 2024	13.78	13.78	13.66	13.70	13.70	11,400
May 23, 2024	13.89	13.89	13.58	13.61	13.61	5,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,427.77-43.40(-0.18%)

S&P 5005,835.36-24.49(-0.42%)

DOW42,913.19-152.03(-0.35%)

CAD/USD0.7244-0.0005(-0.07%)

CRUDE OIL70.17-3.66(-4.96%)

Bitcoin CAD91,090.23+165.55(+0.18%)

STOCKS RETREAT FROM RECORD AS CHIPMAKERS LEAD LOSSES

Global X Silver ETF (HUZ.TO)

S&P/TSX
24,427.77
-43.40(-0.18%)

S&P 500
5,835.36
-24.49(-0.42%)

DOW
42,913.19
-152.03(-0.35%)

CAD/USD
0.7244
-0.0005(-0.07%)

CRUDE OIL
70.17
-3.66(-4.96%)

Bitcoin CAD
91,090.23
+165.55(+0.18%)