Global X Gold ETF (TSX:HUG)
Canada
· Delayed Price · Currency is CAD 24.29
-0.50 (-2.02%)
May 14, 2025, 10:35 AM EDT
TSX:HUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.90% | 1,567 |
| May 13, 2025 | 24.73 | 24.80 | 24.73 | 24.79 | 24.79 | 0.41% | 1,000 |
| May 12, 2025 | 24.72 | 24.77 | 24.59 | 24.69 | 24.69 | -2.83% | 9,302 |
| May 9, 2025 | 25.49 | 25.51 | 25.40 | 25.41 | 25.41 | 0.63% | 3,000 |
| May 8, 2025 | 25.55 | 25.55 | 25.13 | 25.25 | 25.25 | -1.98% | 11,700 |
| May 7, 2025 | 25.88 | 25.94 | 25.72 | 25.76 | 25.76 | -1.49% | 3,200 |
| May 6, 2025 | 25.95 | 26.15 | 25.83 | 26.15 | 26.15 | 2.71% | 3,900 |
| May 5, 2025 | 25.36 | 25.50 | 25.28 | 25.46 | 25.46 | 3.04% | 24,100 |
| May 2, 2025 | 24.81 | 24.87 | 24.65 | 24.71 | 24.71 | 0.24% | 2,200 |
| May 1, 2025 | 24.68 | 24.68 | 24.50 | 24.65 | 24.65 | -2.18% | 21,300 |
| Apr 30, 2025 | 25.28 | 25.33 | 25.19 | 25.20 | 25.20 | -0.67% | 3,800 |
| Apr 29, 2025 | 25.26 | 25.42 | 25.26 | 25.37 | 25.37 | -1.05% | 1,800 |
| Apr 28, 2025 | 25.24 | 25.64 | 25.23 | 25.64 | 25.64 | 1.42% | 2,700 |
| Apr 25, 2025 | 25.04 | 25.29 | 25.00 | 25.28 | 25.28 | -1.25% | 3,200 |
| Apr 24, 2025 | 25.46 | 25.60 | 25.32 | 25.60 | 25.60 | 1.67% | 4,000 |
| Apr 23, 2025 | 25.23 | 25.23 | 24.95 | 25.18 | 25.18 | -2.40% | 19,229 |
| Apr 22, 2025 | 26.34 | 26.34 | 25.79 | 25.80 | 25.80 | -1.38% | 12,337 |
| Apr 21, 2025 | 26.13 | 26.21 | 26.08 | 26.16 | 26.16 | 2.95% | 5,600 |
| Apr 17, 2025 | 25.43 | 25.43 | 25.13 | 25.41 | 25.41 | -0.59% | 3,500 |
| Apr 16, 2025 | 25.31 | 25.57 | 25.31 | 25.56 | 25.56 | 3.31% | 4,600 |
| Apr 15, 2025 | 24.68 | 24.75 | 24.63 | 24.74 | 24.74 | 0.53% | 2,631 |
| Apr 14, 2025 | 24.55 | 24.61 | 24.48 | 24.61 | 24.61 | -0.81% | 7,737 |
| Apr 11, 2025 | 24.74 | 24.84 | 24.67 | 24.81 | 24.81 | 2.10% | 2,946 |
| Apr 10, 2025 | 23.99 | 24.32 | 23.87 | 24.30 | 24.30 | 2.45% | 16,300 |
| Apr 9, 2025 | 23.44 | 23.75 | 23.40 | 23.72 | 23.72 | 3.81% | 23,629 |
| Apr 8, 2025 | 23.08 | 23.09 | 22.80 | 22.85 | 22.85 | 0.22% | 9,300 |
| Apr 7, 2025 | 23.17 | 23.25 | 22.76 | 22.80 | 22.80 | -2.06% | 8,735 |
| Apr 4, 2025 | 23.60 | 23.60 | 23.15 | 23.28 | 23.28 | -2.31% | 12,437 |
| Apr 3, 2025 | 23.54 | 24.08 | 23.54 | 23.83 | 23.83 | -1.20% | 2,828 |
| Apr 2, 2025 | 24.10 | 24.19 | 24.10 | 24.12 | 24.12 | 0.42% | 3,800 |
| Apr 1, 2025 | 24.10 | 24.13 | 23.92 | 24.02 | 24.02 | -0.12% | 5,500 |
| Mar 31, 2025 | 24.00 | 24.06 | 23.95 | 24.05 | 24.05 | 1.39% | 5,515 |
| Mar 28, 2025 | 23.71 | 23.72 | 23.68 | 23.72 | 23.72 | 0.55% | 5,627 |
| Mar 27, 2025 | 23.48 | 23.60 | 23.48 | 23.59 | 23.59 | 1.55% | 51,600 |
| Mar 26, 2025 | 23.30 | 23.30 | 23.23 | 23.23 | 23.23 | -0.13% | 1,542 |
| Mar 25, 2025 | 23.30 | 23.39 | 23.26 | 23.26 | 23.26 | 0.39% | 13,147 |
| Mar 24, 2025 | 23.30 | 23.30 | 23.15 | 23.17 | 23.17 | -0.43% | 3,300 |
| Mar 21, 2025 | 23.35 | 23.35 | 23.19 | 23.27 | 23.27 | -0.85% | 1,400 |
| Mar 20, 2025 | 23.43 | 23.47 | 23.42 | 23.47 | 23.47 | -0.13% | 542 |
| Mar 19, 2025 | 23.39 | 23.50 | 23.36 | 23.50 | 23.50 | 0.47% | 9,246 |
| Mar 18, 2025 | 23.38 | 23.40 | 23.34 | 23.39 | 23.39 | 1.12% | 27,300 |
| Mar 17, 2025 | 23.00 | 23.13 | 23.00 | 23.13 | 23.13 | 0.57% | 2,327 |
| Mar 14, 2025 | 23.12 | 23.12 | 22.98 | 23.00 | 23.00 | -0.13% | 3,800 |
| Mar 13, 2025 | 22.69 | 23.04 | 22.69 | 23.03 | 23.03 | 1.90% | 4,244 |
| Mar 12, 2025 | 22.42 | 22.61 | 22.42 | 22.60 | 22.60 | 0.53% | 2,838 |
| Mar 11, 2025 | 22.48 | 22.48 | 22.46 | 22.48 | 22.48 | 1.26% | 6,734 |
| Mar 10, 2025 | 22.35 | 22.35 | 22.19 | 22.20 | 22.20 | -1.03% | 1,738 |
| Mar 7, 2025 | 22.50 | 22.50 | 22.43 | 22.43 | 22.43 | -0.04% | 600 |
| Mar 6, 2025 | 22.41 | 22.47 | 22.41 | 22.44 | 22.44 | -0.36% | 3,134 |
| Mar 5, 2025 | 22.40 | 22.56 | 22.40 | 22.52 | 22.52 | 0.09% | 1,200 |