Canada markets closed

Global X Silver ETF (HUZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.85-0.28 (-1.98%)
At close: 03:30PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202413.7813.9013.7613.8513.856,800
Jul 11, 202414.1414.1614.0414.1614.164,100
Jul 10, 202413.9113.9913.8213.8513.854,600
Jul 09, 202413.8513.8513.8013.8213.821,500
Jul 08, 202413.9613.9713.8013.8013.804,100
Jul 05, 202413.8714.1113.8714.0414.041,600
Jul 04, 202413.6513.6813.6513.6813.68800
Jul 03, 202413.6213.7113.6213.6913.693,100
Jul 02, 202413.2913.2913.2013.2813.281,700
Jun 28, 202413.2313.2313.0913.0913.091,000
Jun 27, 202413.0913.1013.0013.0013.001,000
Jun 26, 202412.8812.9712.8812.9712.97700
Jun 25, 202413.2213.2213.0013.0013.005,300
Jun 24, 202413.3413.3413.2913.3113.317,800
Jun 21, 202413.5813.5813.3013.3013.306,400
Jun 20, 202413.6013.8513.6013.8313.836,000
Jun 19, 202413.3113.4013.3113.4013.403,500
Jun 18, 202413.2913.3213.2913.3213.32200
Jun 17, 202413.2613.2813.1713.2613.261,800
Jun 14, 202413.1313.3113.1313.3113.31300
Jun 13, 202413.2413.2412.9812.9812.988,100
Jun 12, 202413.5713.5713.3113.3513.353,200
Jun 11, 202413.1913.1913.1613.1713.171,100
Jun 10, 202413.3713.4113.3013.4113.411,200
Jun 07, 202413.4613.4613.1513.1613.1618,000
Jun 06, 202413.7314.1313.7314.1214.123,800
Jun 05, 202413.3313.5513.3313.5413.541,900
Jun 04, 202413.5013.5013.3013.3213.326,100
Jun 03, 202413.7513.8913.7213.7813.78700
May 31, 202414.2014.2513.6513.6613.6620,300
May 30, 202414.2614.2614.0314.0314.033,700
May 29, 202414.3814.4514.3814.4414.443,100
May 28, 202414.4814.4914.2014.4914.4916,500
May 27, 202413.9514.3513.9514.3014.308,200
May 24, 202413.7813.7813.6613.7013.7011,400
May 23, 202413.8913.8913.5813.6113.615,500
May 22, 202414.3614.3613.9113.9413.9423,100
May 21, 202414.3814.6014.3114.4814.4812,500
May 17, 202413.7814.2513.6914.2514.2522,300
May 16, 202413.3613.4313.3013.3813.384,700
May 15, 202413.1613.4513.0413.4413.447,100
May 14, 202412.8512.9412.8212.9312.939,600
May 13, 202412.8212.8212.7012.7612.764,200
May 10, 202412.8412.8612.6912.7412.747,600
May 09, 202412.5312.7612.5312.7612.762,200
May 08, 202412.3212.3812.3212.3512.354,700
May 07, 202412.4012.4012.3512.3512.352,200
May 06, 202412.3512.4212.3212.4012.4015,900
May 03, 202411.8611.9411.8611.9311.932,100
May 02, 202411.8612.0711.8612.0712.076,100
May 01, 202412.0212.1812.0212.1512.154,200
Apr 30, 202412.0112.0611.9811.9811.989,500
Apr 29, 202412.3512.3512.2512.2512.251,300
Apr 26, 202412.4612.4612.3512.3512.35700
Apr 25, 202412.3812.4212.3812.3812.381,300
Apr 24, 202412.3212.4012.3212.3512.355,300
Apr 23, 202412.2412.3912.2412.3912.394,900
Apr 22, 202412.3612.4412.2912.3512.3514,800
Apr 19, 202412.9913.0512.9913.0513.052,100
Apr 18, 202412.8512.8712.8412.8412.84300
Apr 17, 202412.9813.0312.7912.8312.838,700
Apr 16, 202412.9412.9412.7212.7912.798,600
Apr 15, 202412.9913.0912.7513.0813.0811,600
Apr 12, 202413.2913.5012.6912.7212.7234,200
Apr 11, 202412.7412.9012.6112.9012.903,800
Apr 10, 202412.5612.9012.5012.6112.6116,800
Apr 09, 202412.7612.8312.5512.7412.7417,400
Apr 08, 202412.5512.6212.5312.6212.6210,200
Apr 05, 202412.1312.4512.1212.4212.428,000
Apr 04, 202412.1912.3512.1212.1412.146,500
Apr 03, 202412.0312.2712.0312.2612.2619,100
Apr 02, 202411.5611.8311.5611.8211.8216,300
Apr 01, 202411.4911.4911.2811.3311.333,300
Mar 28, 202411.1511.2911.1411.2711.2714,800
Mar 27, 202411.1611.1611.1011.1611.1613,200
Mar 26, 202411.1511.1511.1011.1311.134,700
Mar 25, 202411.2311.2311.2011.2011.205,000
Mar 22, 202411.2411.2911.2011.2011.201,800
Mar 21, 202411.5111.5111.2211.2511.2511,000
Mar 20, 202411.2811.6311.2811.6111.6112,100
Mar 19, 202411.3011.3011.2511.2511.251,400
Mar 18, 202411.4611.4611.4011.4011.40400
Mar 15, 202411.4411.5511.4411.4511.4511,200
Mar 14, 202411.2811.2911.2811.2911.29600
Mar 13, 202411.0811.3511.0811.3511.357,900
Mar 12, 202411.0211.0210.9510.9510.955,500
Mar 11, 202411.0611.1411.0611.1411.146,500
Mar 08, 202411.0611.1011.0011.0311.03900
Mar 07, 202411.0711.1411.0711.0811.084,400
Mar 06, 202410.9211.0510.9211.0311.039,400
Mar 05, 202410.9110.9110.8310.8310.831,200
Mar 04, 202410.6510.8810.6510.8610.8619,900
Mar 01, 202410.5210.5410.5210.5410.543,200
Feb 29, 202410.2510.2510.2510.2510.25200
Feb 28, 202410.1810.2010.1810.2010.20300
Feb 27, 202410.2010.2010.2010.2010.20500
Feb 26, 202410.2210.2610.2210.2610.263,300
Feb 23, 202410.3410.4510.3010.4310.4312,100
Feb 22, 202410.4210.4210.4210.4210.42-
Feb 21, 202410.4710.4710.4510.4510.451,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...