Global X Gold ETF (TSX:HUG)
Canada
· Delayed Price · Currency is CAD 25.18
-0.62 (-2.40%)
Apr 23, 2025, 3:51 PM EDT
TSX:HUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 22.48 | 22.50 | 22.45 | 22.50 | 22.50 | 1.03% | 2,949 |
| Mar 3, 2025 | 22.16 | 22.27 | 22.16 | 22.27 | 22.27 | 1.27% | 1,911 |
| Feb 28, 2025 | 21.96 | 21.99 | 21.85 | 21.99 | 21.99 | -0.77% | 1,500 |
| Feb 27, 2025 | 22.29 | 22.29 | 22.14 | 22.16 | 22.16 | -1.51% | 1,733 |
| Feb 26, 2025 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 0.22% | 2,703 |
| Feb 25, 2025 | 22.71 | 22.71 | 22.26 | 22.45 | 22.45 | -1.32% | 2,500 |
| Feb 24, 2025 | 22.69 | 22.76 | 22.62 | 22.75 | 22.75 | 0.49% | 6,146 |
| Feb 21, 2025 | 22.59 | 22.70 | 22.59 | 22.64 | 22.64 | -0.13% | 800 |
| Feb 20, 2025 | 22.67 | 22.72 | 22.64 | 22.67 | 22.67 | 0.09% | 2,300 |
| Feb 19, 2025 | 23.00 | 23.00 | 22.59 | 22.65 | 22.65 | -0.04% | 1,500 |
| Feb 18, 2025 | 22.57 | 22.68 | 22.57 | 22.66 | 22.66 | 2.07% | 1,317 |
| Feb 14, 2025 | 22.62 | 22.62 | 22.20 | 22.20 | 22.20 | -2.03% | 2,739 |
| Feb 13, 2025 | 22.54 | 22.66 | 22.54 | 22.66 | 22.66 | 0.98% | 3,205 |
| Feb 12, 2025 | 22.43 | 22.44 | 22.43 | 22.44 | 22.44 | -0.09% | 1,001 |
| Feb 11, 2025 | 22.48 | 22.48 | 22.43 | 22.46 | 22.46 | -0.27% | 1,140 |