Horizons Silver ETF (HUZ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:17PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 12.53 | 12.76 | 12.53 | 12.76 | 12.76 | 2,200 |
| May 08, 2024 | 12.32 | 12.38 | 12.32 | 12.35 | 12.35 | 4,700 |
| May 07, 2024 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | 2,200 |
| May 06, 2024 | 12.35 | 12.42 | 12.32 | 12.40 | 12.40 | 15,900 |
| May 03, 2024 | 11.86 | 11.94 | 11.86 | 11.93 | 11.93 | 2,100 |
| May 02, 2024 | 11.86 | 12.07 | 11.86 | 12.07 | 12.07 | 6,100 |
| May 01, 2024 | 12.02 | 12.18 | 12.02 | 12.15 | 12.15 | 4,200 |
| Apr 30, 2024 | 12.01 | 12.06 | 11.98 | 11.98 | 11.98 | 9,500 |
| Apr 29, 2024 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | 1,300 |
| Apr 26, 2024 | 12.46 | 12.46 | 12.35 | 12.35 | 12.35 | 700 |
| Apr 25, 2024 | 12.38 | 12.42 | 12.38 | 12.38 | 12.38 | 1,300 |
| Apr 24, 2024 | 12.32 | 12.40 | 12.32 | 12.35 | 12.35 | 5,300 |
| Apr 23, 2024 | 12.24 | 12.39 | 12.24 | 12.39 | 12.39 | 4,900 |
| Apr 22, 2024 | 12.36 | 12.44 | 12.29 | 12.35 | 12.35 | 14,800 |
| Apr 19, 2024 | 12.99 | 13.05 | 12.99 | 13.05 | 13.05 | 2,100 |
| Apr 18, 2024 | 12.85 | 12.87 | 12.84 | 12.84 | 12.84 | 300 |
| Apr 17, 2024 | 12.98 | 13.03 | 12.79 | 12.83 | 12.83 | 8,700 |
| Apr 16, 2024 | 12.94 | 12.94 | 12.72 | 12.79 | 12.79 | 8,600 |
| Apr 15, 2024 | 12.99 | 13.09 | 12.75 | 13.08 | 13.08 | 11,600 |
| Apr 12, 2024 | 13.29 | 13.50 | 12.69 | 12.72 | 12.72 | 34,200 |
| Apr 11, 2024 | 12.74 | 12.90 | 12.61 | 12.90 | 12.90 | 3,800 |
| Apr 10, 2024 | 12.56 | 12.90 | 12.50 | 12.61 | 12.61 | 16,800 |
| Apr 09, 2024 | 12.76 | 12.83 | 12.55 | 12.74 | 12.74 | 17,400 |
| Apr 08, 2024 | 12.55 | 12.62 | 12.53 | 12.62 | 12.62 | 10,200 |
| Apr 05, 2024 | 12.13 | 12.45 | 12.12 | 12.42 | 12.42 | 8,000 |
| Apr 04, 2024 | 12.19 | 12.35 | 12.12 | 12.14 | 12.14 | 6,500 |
| Apr 03, 2024 | 12.03 | 12.27 | 12.03 | 12.26 | 12.26 | 19,100 |
| Apr 02, 2024 | 11.56 | 11.83 | 11.56 | 11.82 | 11.82 | 16,300 |
| Apr 01, 2024 | 11.49 | 11.49 | 11.28 | 11.33 | 11.33 | 3,300 |
| Mar 28, 2024 | 11.15 | 11.29 | 11.14 | 11.27 | 11.27 | 14,800 |
| Mar 27, 2024 | 11.16 | 11.16 | 11.10 | 11.16 | 11.16 | 13,200 |
| Mar 26, 2024 | 11.15 | 11.15 | 11.10 | 11.13 | 11.13 | 4,700 |
| Mar 25, 2024 | 11.23 | 11.23 | 11.20 | 11.20 | 11.20 | 5,000 |
| Mar 22, 2024 | 11.24 | 11.29 | 11.20 | 11.20 | 11.20 | 1,800 |
| Mar 21, 2024 | 11.51 | 11.51 | 11.22 | 11.25 | 11.25 | 11,000 |
| Mar 20, 2024 | 11.28 | 11.63 | 11.28 | 11.61 | 11.61 | 12,100 |
| Mar 19, 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | 1,400 |
| Mar 18, 2024 | 11.46 | 11.46 | 11.40 | 11.40 | 11.40 | 400 |
| Mar 15, 2024 | 11.44 | 11.55 | 11.44 | 11.45 | 11.45 | 11,200 |
| Mar 14, 2024 | 11.28 | 11.29 | 11.28 | 11.29 | 11.29 | 600 |
| Mar 13, 2024 | 11.08 | 11.35 | 11.08 | 11.35 | 11.35 | 7,900 |
| Mar 12, 2024 | 11.02 | 11.02 | 10.95 | 10.95 | 10.95 | 5,500 |
| Mar 11, 2024 | 11.06 | 11.14 | 11.06 | 11.14 | 11.14 | 6,500 |
| Mar 08, 2024 | 11.06 | 11.10 | 11.00 | 11.03 | 11.03 | 900 |
| Mar 07, 2024 | 11.07 | 11.14 | 11.07 | 11.08 | 11.08 | 4,400 |
| Mar 06, 2024 | 10.92 | 11.05 | 10.92 | 11.03 | 11.03 | 9,400 |
| Mar 05, 2024 | 10.91 | 10.91 | 10.83 | 10.83 | 10.83 | 1,200 |
| Mar 04, 2024 | 10.65 | 10.88 | 10.65 | 10.86 | 10.86 | 19,900 |
| Mar 01, 2024 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 3,200 |
| Feb 29, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
| Feb 28, 2024 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 300 |
| Feb 27, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 500 |
| Feb 26, 2024 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | 3,300 |
| Feb 23, 2024 | 10.34 | 10.45 | 10.30 | 10.43 | 10.43 | 12,100 |
| Feb 22, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Feb 21, 2024 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 1,200 |
| Feb 20, 2024 | 10.54 | 10.54 | 10.47 | 10.47 | 10.47 | 2,900 |
| Feb 16, 2024 | 10.56 | 10.68 | 10.55 | 10.64 | 10.64 | 9,900 |
| Feb 15, 2024 | 10.37 | 10.45 | 10.37 | 10.45 | 10.45 | 1,600 |
| Feb 14, 2024 | 10.09 | 10.20 | 10.09 | 10.17 | 10.17 | 1,300 |
| Feb 13, 2024 | 10.17 | 10.17 | 10.01 | 10.04 | 10.04 | 3,000 |
| Feb 12, 2024 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | 2,500 |
| Feb 09, 2024 | 10.24 | 10.30 | 10.20 | 10.25 | 10.25 | 7,000 |
| Feb 08, 2024 | 10.22 | 10.22 | 10.16 | 10.16 | 10.16 | 3,500 |
| Feb 07, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 800 |
| Feb 06, 2024 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 19,500 |
| Feb 05, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Feb 02, 2024 | 10.26 | 10.35 | 10.24 | 10.33 | 10.33 | 7,200 |
| Feb 01, 2024 | 10.46 | 10.59 | 10.44 | 10.58 | 10.58 | 11,800 |
| Jan 31, 2024 | 10.55 | 10.63 | 10.39 | 10.40 | 10.40 | 16,600 |
| Jan 30, 2024 | 10.60 | 10.61 | 10.47 | 10.52 | 10.52 | 12,600 |
| Jan 29, 2024 | 10.46 | 10.58 | 10.39 | 10.58 | 10.58 | 7,500 |
| Jan 26, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
| Jan 25, 2024 | 10.44 | 10.49 | 10.37 | 10.43 | 10.43 | 5,200 |
| Jan 24, 2024 | 10.43 | 10.43 | 10.31 | 10.33 | 10.33 | 8,100 |
| Jan 23, 2024 | 10.18 | 10.24 | 10.17 | 10.24 | 10.24 | 2,300 |
| Jan 22, 2024 | 10.00 | 10.13 | 10.00 | 10.06 | 10.06 | 8,100 |
| Jan 19, 2024 | 10.28 | 10.30 | 10.25 | 10.29 | 10.29 | 4,500 |
| Jan 18, 2024 | 10.24 | 10.37 | 10.23 | 10.36 | 10.36 | 31,200 |
| Jan 17, 2024 | 10.34 | 10.34 | 10.27 | 10.29 | 10.29 | 17,000 |
| Jan 16, 2024 | 10.51 | 10.51 | 10.44 | 10.46 | 10.46 | 15,000 |
| Jan 15, 2024 | 10.54 | 10.59 | 10.54 | 10.59 | 10.59 | 500 |
| Jan 12, 2024 | 10.67 | 10.68 | 10.54 | 10.56 | 10.56 | 14,300 |
| Jan 11, 2024 | 10.46 | 10.49 | 10.26 | 10.35 | 10.35 | 24,900 |
| Jan 10, 2024 | 10.46 | 10.46 | 10.40 | 10.45 | 10.45 | 8,600 |
| Jan 09, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 700 |
| Jan 08, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1,000 |
| Jan 05, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 1,300 |
| Jan 04, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Jan 03, 2024 | 10.52 | 10.54 | 10.46 | 10.52 | 10.52 | 3,700 |
| Jan 02, 2024 | 10.90 | 10.90 | 10.84 | 10.84 | 10.84 | 1,800 |
| Dec 29, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 600 |
| Dec 28, 2023 | 11.08 | 11.08 | 10.96 | 10.97 | 10.97 | 2,900 |
| Dec 27, 2023 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | 600 |
| Dec 22, 2023 | 11.19 | 11.23 | 11.04 | 11.04 | 11.04 | 900 |
| Dec 21, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 800 |
| Dec 20, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| Dec 19, 2023 | 10.98 | 11.05 | 10.98 | 11.01 | 11.01 | 3,200 |
| Dec 18, 2023 | 10.92 | 10.92 | 10.87 | 10.87 | 10.87 | 1,900 |
| Dec 15, 2023 | 10.97 | 10.97 | 10.90 | 10.91 | 10.91 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.