Global X Gold ETF (TSX:HUG)
Canada · Delayed Price · Currency is CAD 25.47
+0.24 (0.95%)
Aug 22, 2025, 3:55 PM EDT
TSX:HUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.15 | 25.53 | 25.15 | 25.47 | 25.47 | 0.95% | 4,400 |
| Aug 21, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.23 | -0.28% | 306 |
| Aug 20, 2025 | 25.26 | 25.30 | 25.26 | 25.30 | 25.30 | 1.00% | 1,607 |
| Aug 19, 2025 | 25.16 | 25.21 | 25.05 | 25.05 | 25.05 | -0.60% | 3,538 |
| Aug 18, 2025 | 25.26 | 25.26 | 25.20 | 25.20 | 25.20 | -0.16% | 800 |
| Aug 15, 2025 | 25.25 | 25.25 | 25.22 | 25.24 | 25.24 | -0.04% | 644 |
| Aug 14, 2025 | 25.29 | 25.31 | 25.17 | 25.25 | 25.25 | -0.63% | 5,700 |
| Aug 13, 2025 | 25.43 | 25.47 | 25.40 | 25.41 | 25.41 | 0.32% | 2,100 |
| Aug 12, 2025 | 25.32 | 25.33 | 25.20 | 25.33 | 25.33 | -0.16% | 5,023 |
| Aug 11, 2025 | 25.36 | 25.42 | 25.36 | 25.37 | 25.37 | -1.55% | 1,301 |
| Aug 8, 2025 | 26.01 | 26.01 | 25.73 | 25.77 | 25.77 | -0.27% | 51,100 |
| Aug 7, 2025 | 25.78 | 25.84 | 25.67 | 25.84 | 25.84 | 0.98% | 2,600 |
| Aug 6, 2025 | 25.52 | 25.61 | 25.52 | 25.59 | 25.59 | -0.04% | 1,300 |
| Aug 5, 2025 | 25.53 | 25.62 | 25.53 | 25.60 | 25.60 | 0.75% | 5,120 |
| Aug 1, 2025 | 25.37 | 25.42 | 25.35 | 25.41 | 25.41 | 1.93% | 1,949 |
| Jul 31, 2025 | 25.03 | 25.03 | 24.92 | 24.93 | 24.93 | 0.61% | 1,700 |
| Jul 30, 2025 | 25.03 | 25.03 | 24.75 | 24.78 | 24.78 | -1.67% | 6,200 |
| Jul 29, 2025 | 25.14 | 25.20 | 25.14 | 25.20 | 25.20 | 0.20% | 1,100 |
| Jul 28, 2025 | 25.23 | 25.23 | 25.10 | 25.15 | 25.15 | -0.59% | 2,314 |
| Jul 25, 2025 | 25.35 | 25.35 | 25.21 | 25.30 | 25.30 | -1.02% | 3,100 |
| Jul 24, 2025 | 25.49 | 25.61 | 25.49 | 25.56 | 25.56 | -0.81% | 5,226 |
| Jul 23, 2025 | 25.92 | 25.97 | 25.74 | 25.77 | 25.77 | -1.19% | 2,800 |
| Jul 22, 2025 | 25.95 | 26.10 | 25.88 | 26.08 | 26.08 | 0.97% | 3,100 |
| Jul 21, 2025 | 25.72 | 25.85 | 25.72 | 25.83 | 25.83 | 1.61% | 4,431 |
| Jul 18, 2025 | 25.48 | 25.48 | 25.40 | 25.42 | 25.42 | 0.32% | 1,210 |
| Jul 17, 2025 | 25.15 | 25.35 | 25.15 | 25.34 | 25.34 | -0.31% | 632 |
| Jul 16, 2025 | 25.29 | 25.60 | 25.23 | 25.42 | 25.42 | 0.59% | 6,300 |
| Jul 15, 2025 | 25.38 | 25.43 | 25.26 | 25.27 | 25.27 | -0.51% | 3,800 |
| Jul 14, 2025 | 25.47 | 25.50 | 25.36 | 25.40 | 25.40 | -0.51% | 2,002 |
| Jul 11, 2025 | 25.50 | 25.60 | 25.48 | 25.53 | 25.53 | 1.07% | 2,429 |
| Jul 10, 2025 | 25.26 | 25.26 | 25.15 | 25.26 | 25.26 | 0.32% | 2,614 |
| Jul 9, 2025 | 25.01 | 25.18 | 25.01 | 25.18 | 25.18 | 0.72% | 8,948 |
| Jul 8, 2025 | 25.27 | 25.27 | 25.00 | 25.00 | 25.00 | -1.38% | 4,011 |
| Jul 7, 2025 | 25.16 | 25.37 | 25.11 | 25.35 | 25.35 | -0.04% | 58,916 |
| Jul 4, 2025 | 25.32 | 25.36 | 25.32 | 25.36 | 25.36 | 0.32% | 338 |
| Jul 3, 2025 | 25.30 | 25.30 | 25.27 | 25.28 | 25.28 | -0.82% | 1,800 |
| Jul 2, 2025 | 25.39 | 25.50 | 25.36 | 25.49 | 25.49 | 1.47% | 1,000 |
| Jun 30, 2025 | 24.95 | 25.12 | 24.92 | 25.12 | 25.12 | 1.05% | 1,646 |
| Jun 27, 2025 | 24.74 | 24.90 | 24.74 | 24.86 | 24.86 | -1.82% | 5,335 |
| Jun 26, 2025 | 25.23 | 25.32 | 25.19 | 25.32 | 25.32 | -0.16% | 1,200 |
| Jun 25, 2025 | 25.24 | 25.36 | 25.24 | 25.36 | 25.36 | 0.44% | 900 |
| Jun 24, 2025 | 25.17 | 25.27 | 25.08 | 25.25 | 25.25 | -1.60% | 12,900 |
| Jun 23, 2025 | 25.60 | 25.75 | 25.60 | 25.66 | 25.66 | 0.31% | 5,800 |
| Jun 20, 2025 | 25.53 | 25.63 | 25.53 | 25.58 | 25.58 | -0.66% | 8,510 |
| Jun 19, 2025 | 25.63 | 25.75 | 25.53 | 25.75 | 25.75 | 0.51% | 949 |
| Jun 18, 2025 | 25.80 | 25.83 | 25.60 | 25.62 | 25.62 | -0.31% | 3,900 |
| Jun 17, 2025 | 25.83 | 25.83 | 25.64 | 25.70 | 25.70 | -0.31% | 6,100 |
| Jun 16, 2025 | 26.00 | 26.00 | 25.75 | 25.78 | 25.78 | -1.26% | 3,942 |
| Jun 13, 2025 | 26.19 | 26.19 | 26.11 | 26.11 | 26.11 | 1.20% | 4,400 |
| Jun 12, 2025 | 25.74 | 25.81 | 25.74 | 25.80 | 25.80 | 1.18% | 5,900 |