Global X Silver ETF (TSX:HUZ)
Canada
· Delayed Price · Currency is CAD 14.13
+0.12 (0.86%)
May 9, 2025, 2:17 PM EDT
TSX:HUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 14.14 | 14.14 | 14.13 | 14.13 | 14.16 | 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 |
| Mar 26, 2025 | 14.87 | 14.87 | 14.79 | 14.81 | 14.81 | -0.20% | 3,014 |
| Mar 25, 2025 | 14.89 | 14.89 | 14.84 | 14.84 | 14.84 | 2.20% | 4,900 |
| Mar 24, 2025 | 14.63 | 14.63 | 14.50 | 14.52 | 14.52 | -0.07% | 2,220 |
| Mar 21, 2025 | 14.57 | 14.57 | 14.43 | 14.53 | 14.53 | -1.62% | 3,500 |
| Mar 20, 2025 | 14.71 | 14.77 | 14.71 | 14.77 | 14.77 | -1.14% | 3,100 |
| Mar 19, 2025 | 14.93 | 14.94 | 14.81 | 14.94 | 14.94 | -0.66% | 17,600 |
| Mar 18, 2025 | 15.15 | 15.15 | 15.01 | 15.04 | 15.04 | 0.67% | 4,200 |
| Mar 17, 2025 | 14.84 | 14.94 | 14.84 | 14.94 | 14.94 | 0.40% | 2,900 |
| Mar 14, 2025 | 14.93 | 14.98 | 14.87 | 14.88 | 14.88 | -0.40% | 3,600 |
| Mar 13, 2025 | 14.62 | 15.01 | 14.62 | 14.94 | 14.94 | 2.19% | 11,400 |
| Mar 12, 2025 | 14.52 | 14.65 | 14.52 | 14.62 | 14.62 | 0.83% | 8,807 |
| Mar 11, 2025 | 14.29 | 14.50 | 14.29 | 14.50 | 14.50 | 3.28% | 17,200 |
| Mar 10, 2025 | 14.12 | 14.12 | 14.04 | 14.04 | 14.04 | -1.75% | 832 |
| Mar 7, 2025 | 14.31 | 14.31 | 14.13 | 14.29 | 14.29 | -1.18% | 8,339 |
| Mar 6, 2025 | 14.34 | 14.46 | 14.34 | 14.46 | 14.46 | 0.07% | 3,600 |
| Mar 5, 2025 | 14.27 | 14.45 | 14.27 | 14.45 | 14.45 | 2.48% | 21,900 |
| Mar 4, 2025 | 14.05 | 14.16 | 14.01 | 14.10 | 14.10 | 0.57% | 1,223 |
| Mar 3, 2025 | 14.00 | 14.05 | 13.99 | 14.02 | 14.02 | 1.96% | 1,200 |
| Feb 28, 2025 | 13.69 | 13.75 | 13.64 | 13.75 | 13.75 | -0.29% | 6,629 |