Global X Silver ETF (TSX:HUZ)
Canada
· Delayed Price · Currency is CAD 15.57
+0.15 (0.97%)
Jun 6, 2025, 3:27 PM EDT
TSX:HUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 15.65 | 15.66 | 15.57 | 15.57 | 15.57 | 0.97% | 27,400 |
| Jun 5, 2025 | 15.53 | 15.55 | 15.38 | 15.42 | 15.42 | 3.42% | 4,948 |
| Jun 4, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.27% | 228 |
| Jun 3, 2025 | 14.89 | 14.95 | 14.86 | 14.95 | 14.95 | -0.47% | 11,531 |
| Jun 2, 2025 | 14.67 | 15.02 | 14.67 | 15.02 | 15.02 | 5.40% | 8,623 |
| May 30, 2025 | 14.29 | 14.29 | 14.21 | 14.25 | 14.25 | -1.04% | 5,118 |
| May 29, 2025 | 14.39 | 14.40 | 14.35 | 14.40 | 14.40 | 0.91% | 1,400 |
| May 28, 2025 | 14.33 | 14.33 | 14.27 | 14.27 | 14.27 | -0.56% | 1,128 |
| May 27, 2025 | 14.28 | 14.35 | 14.26 | 14.35 | 14.35 | -0.90% | 1,500 |
| May 26, 2025 | 14.42 | 14.48 | 14.42 | 14.48 | 14.48 | 0.21% | 826 |
| May 23, 2025 | 14.31 | 14.45 | 14.31 | 14.45 | 14.45 | 1.26% | 535 |
| May 22, 2025 | 14.24 | 14.29 | 14.24 | 14.27 | 14.27 | -1.65% | 900 |
| May 21, 2025 | 14.40 | 14.52 | 14.40 | 14.51 | 14.51 | 1.26% | 3,900 |
| May 20, 2025 | 14.14 | 14.33 | 14.14 | 14.33 | 14.33 | 2.80% | 3,202 |
| May 16, 2025 | 13.86 | 13.94 | 13.86 | 13.94 | 13.94 | -1.06% | 3,330 |
| May 15, 2025 | 14.06 | 14.09 | 14.06 | 14.09 | 14.09 | 1.29% | 424 |
| May 14, 2025 | 14.01 | 14.01 | 13.90 | 13.91 | 13.91 | -2.39% | 5,000 |
| May 13, 2025 | 14.12 | 14.25 | 14.12 | 14.25 | 14.25 | 1.14% | 1,144 |
| May 12, 2025 | 14.11 | 14.13 | 14.09 | 14.09 | 14.09 | -0.28% | 909 |
| May 9, 2025 | 14.14 | 14.14 | 14.13 | 14.13 | 14.13 | 0.86% | 2,341 |
| May 8, 2025 | 14.04 | 14.04 | 14.01 | 14.01 | 14.01 | - | 2,702 |
| May 7, 2025 | 14.19 | 14.20 | 14.01 | 14.01 | 14.01 | -2.71% | 4,825 |
| May 6, 2025 | 14.39 | 14.40 | 14.36 | 14.40 | 14.40 | 3.90% | 6,100 |
| May 5, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| May 2, 2025 | 14.00 | 14.00 | 13.85 | 13.86 | 13.86 | -1.14% | 2,000 |
| May 1, 2025 | 14.00 | 14.02 | 13.95 | 14.02 | 14.02 | -0.64% | 2,831 |
| Apr 30, 2025 | 14.13 | 14.14 | 14.05 | 14.11 | 14.11 | -1.67% | 2,334 |
| Apr 29, 2025 | 14.43 | 14.43 | 14.35 | 14.35 | 14.35 | -0.14% | 1,916 |
| Apr 28, 2025 | 14.32 | 14.37 | 14.32 | 14.37 | 14.37 | 0.21% | 2,600 |
| Apr 25, 2025 | 14.28 | 14.34 | 14.25 | 14.34 | 14.34 | -1.65% | 1,845 |
| Apr 24, 2025 | 14.49 | 14.59 | 14.49 | 14.58 | 14.58 | -0.14% | 3,013 |
| Apr 23, 2025 | 14.26 | 14.60 | 14.26 | 14.60 | 14.60 | 3.40% | 7,018 |
| Apr 22, 2025 | 14.24 | 14.35 | 14.12 | 14.12 | 14.12 | -0.49% | 3,841 |
| Apr 21, 2025 | 14.31 | 14.31 | 14.14 | 14.19 | 14.19 | 0.78% | 14,600 |
| Apr 17, 2025 | 14.10 | 14.14 | 13.98 | 14.08 | 14.08 | -1.05% | 6,600 |
| Apr 16, 2025 | 14.26 | 14.30 | 14.23 | 14.23 | 14.23 | 1.35% | 3,400 |
| Apr 15, 2025 | 13.99 | 14.04 | 13.94 | 14.04 | 14.04 | 0.07% | 3,906 |
| Apr 14, 2025 | 13.84 | 14.03 | 13.84 | 14.03 | 14.03 | 0.57% | 3,426 |
| Apr 11, 2025 | 13.72 | 13.95 | 13.72 | 13.95 | 13.95 | 3.79% | 5,400 |
| Apr 10, 2025 | 13.38 | 13.50 | 13.32 | 13.44 | 13.44 | 0.37% | 6,300 |
| Apr 9, 2025 | 13.19 | 13.44 | 13.15 | 13.39 | 13.39 | 3.80% | 9,000 |
| Apr 8, 2025 | 13.20 | 13.23 | 12.85 | 12.90 | 12.90 | -0.54% | 5,900 |
| Apr 7, 2025 | 13.04 | 13.09 | 12.93 | 12.97 | 12.97 | 0.86% | 21,909 |
| Apr 4, 2025 | 13.34 | 13.34 | 12.70 | 12.86 | 12.86 | -7.22% | 11,826 |
| Apr 3, 2025 | 13.89 | 14.09 | 13.86 | 13.86 | 13.86 | -7.60% | 16,738 |
| Apr 2, 2025 | 15.00 | 15.10 | 14.98 | 15.00 | 15.00 | 0.54% | 2,419 |
| Apr 1, 2025 | 15.02 | 15.02 | 14.92 | 14.92 | 14.92 | -1.13% | 1,500 |
| Mar 31, 2025 | 14.99 | 15.11 | 14.88 | 15.09 | 15.09 | 0.27% | 15,845 |
| Mar 28, 2025 | 15.35 | 15.35 | 15.05 | 15.05 | 15.05 | -1.83% | 15,245 |
| Mar 27, 2025 | 15.07 | 15.33 | 15.07 | 15.33 | 15.33 | 3.51% | 2,600 |