Global X Silver ETF (TSX:HUZ)
Canada · Delayed Price · Currency is CAD 17.80
-0.26 (-1.44%)
Sep 17, 2025, 1:22 PM EDT
TSX:HUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 18.30 | 18.30 | 18.00 | 18.06 | 18.06 | -0.82% | 12,399 |
| Sep 15, 2025 | 18.00 | 18.21 | 18.00 | 18.21 | 18.21 | 0.89% | 8,400 |
| Sep 12, 2025 | 18.00 | 18.07 | 17.99 | 18.05 | 18.05 | 1.69% | 3,300 |
| Sep 11, 2025 | 17.55 | 17.75 | 17.55 | 17.75 | 17.75 | 0.97% | 4,333 |
| Sep 10, 2025 | 17.55 | 17.58 | 17.53 | 17.58 | 17.58 | 0.69% | 7,800 |
| Sep 9, 2025 | 17.62 | 17.62 | 17.40 | 17.46 | 17.46 | -1.19% | 3,311 |
| Sep 8, 2025 | 17.71 | 17.82 | 17.64 | 17.67 | 17.67 | 0.97% | 7,803 |
| Sep 5, 2025 | 17.67 | 17.67 | 17.50 | 17.50 | 17.50 | 0.34% | 430 |
| Sep 4, 2025 | 17.56 | 17.56 | 17.44 | 17.44 | 17.44 | -1.25% | 4,041 |
| Sep 3, 2025 | 17.68 | 17.80 | 17.58 | 17.66 | 17.66 | 0.63% | 3,336 |
| Sep 2, 2025 | 17.38 | 17.59 | 17.31 | 17.55 | 17.55 | 2.63% | 7,744 |
| Aug 29, 2025 | 16.79 | 17.18 | 16.79 | 17.10 | 17.10 | 2.21% | 4,900 |
| Aug 28, 2025 | 16.75 | 16.75 | 16.70 | 16.73 | 16.73 | 1.46% | 2,100 |
| Aug 27, 2025 | 16.40 | 16.50 | 16.40 | 16.49 | 16.49 | - | 2,600 |
| Aug 26, 2025 | 16.44 | 16.49 | 16.44 | 16.49 | 16.49 | 0.06% | 4,812 |
| Aug 25, 2025 | 16.48 | 16.60 | 16.48 | 16.48 | 16.48 | -0.78% | 1,500 |
| Aug 22, 2025 | 16.22 | 16.67 | 16.21 | 16.61 | 16.61 | 2.15% | 11,813 |
| Aug 21, 2025 | 16.22 | 16.26 | 16.22 | 16.26 | 16.26 | 0.74% | 1,222 |
| Aug 20, 2025 | 16.08 | 16.15 | 16.08 | 16.14 | 16.14 | 1.45% | 1,600 |
| Aug 19, 2025 | 16.20 | 16.20 | 15.91 | 15.91 | 15.91 | -2.33% | 3,221 |
| Aug 18, 2025 | 16.30 | 16.30 | 16.29 | 16.29 | 16.29 | 0.31% | 1,507 |
| Aug 15, 2025 | 16.19 | 16.24 | 16.19 | 16.24 | 16.24 | -0.18% | 2,300 |
| Aug 14, 2025 | 16.32 | 16.32 | 16.18 | 16.27 | 16.27 | -1.27% | 4,407 |
| Aug 13, 2025 | 16.49 | 16.49 | 16.47 | 16.48 | 16.48 | 1.79% | 304 |
| Aug 12, 2025 | 16.13 | 16.19 | 16.13 | 16.19 | 16.19 | 0.50% | 3,700 |
| Aug 11, 2025 | 16.17 | 16.24 | 16.11 | 16.11 | 16.11 | -1.83% | 4,447 |
| Aug 8, 2025 | 16.45 | 16.47 | 16.41 | 16.41 | 16.41 | -0.06% | 3,531 |
| Aug 7, 2025 | 16.48 | 16.52 | 16.33 | 16.42 | 16.42 | 1.30% | 7,000 |
| Aug 6, 2025 | 16.17 | 16.21 | 16.16 | 16.21 | 16.21 | 0.37% | 3,000 |
| Aug 5, 2025 | 16.00 | 16.18 | 16.00 | 16.15 | 16.15 | 2.09% | 4,300 |
| Aug 1, 2025 | 15.91 | 15.91 | 15.75 | 15.82 | 15.82 | 0.70% | 5,400 |
| Jul 31, 2025 | 15.65 | 15.71 | 15.60 | 15.71 | 15.71 | -0.38% | 2,600 |
| Jul 30, 2025 | 16.05 | 16.12 | 15.75 | 15.77 | 15.77 | -3.67% | 6,700 |
| Jul 29, 2025 | 16.32 | 16.37 | 16.32 | 16.37 | 16.37 | 0.06% | 804 |
| Jul 28, 2025 | 16.38 | 16.38 | 16.30 | 16.36 | 16.36 | -0.06% | 5,600 |
| Jul 25, 2025 | 16.66 | 16.69 | 16.30 | 16.37 | 16.37 | -2.44% | 14,400 |
| Jul 24, 2025 | 16.73 | 16.80 | 16.69 | 16.78 | 16.78 | -0.77% | 4,531 |
| Jul 23, 2025 | 16.96 | 17.01 | 16.85 | 16.91 | 16.91 | -0.06% | 6,323 |
| Jul 22, 2025 | 16.92 | 16.92 | 16.70 | 16.92 | 16.92 | 1.01% | 5,100 |
| Jul 21, 2025 | 16.70 | 16.80 | 16.70 | 16.75 | 16.75 | 1.82% | 8,100 |
| Jul 18, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.18% | 500 |
| Jul 17, 2025 | 16.17 | 16.42 | 16.17 | 16.42 | 16.42 | 0.92% | 9,200 |
| Jul 16, 2025 | 16.28 | 16.31 | 16.20 | 16.27 | 16.27 | -0.06% | 2,537 |
| Jul 15, 2025 | 16.43 | 16.43 | 16.20 | 16.28 | 16.28 | -0.73% | 6,418 |
| Jul 14, 2025 | 16.67 | 16.67 | 16.40 | 16.40 | 16.40 | -1.86% | 5,038 |
| Jul 11, 2025 | 16.45 | 16.72 | 16.40 | 16.71 | 16.71 | 3.98% | 3,700 |
| Jul 10, 2025 | 15.86 | 16.07 | 15.76 | 16.07 | 16.07 | 2.82% | 6,100 |
| Jul 9, 2025 | 15.64 | 15.64 | 15.63 | 15.63 | 15.63 | -0.70% | 847 |
| Jul 8, 2025 | 15.74 | 15.74 | 15.61 | 15.74 | 15.74 | -0.06% | 1,700 |
| Jul 7, 2025 | 15.61 | 15.76 | 15.60 | 15.75 | 15.75 | -1.13% | 4,313 |