Global X Silver ETF (TSX:HUZ)
Canada · Delayed Price · Currency is CAD 27.19
+0.48 (1.80%)
Sep 22, 2026, 3:59 PM EST
TSX:HUZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.54 | 27.28 | 26.51 | 27.19 | 27.19 | 1.80% | 17,365 |
| Sep 21, 2026 | 26.90 | 26.90 | 26.62 | 26.71 | 26.71 | -0.45% | 13,768 |
| Sep 18, 2026 | 26.85 | 27.00 | 26.73 | 26.83 | 26.83 | 1.71% | 11,981 |
| Sep 17, 2026 | 26.41 | 26.59 | 26.38 | 26.38 | 26.38 | 3.65% | 4,831 |
| Sep 16, 2026 | 26.09 | 26.20 | 25.18 | 25.45 | 25.45 | -0.97% | 20,974 |
| Sep 15, 2026 | 25.53 | 25.70 | 25.53 | 25.70 | 25.70 | 0.94% | 4,212 |
| Sep 14, 2026 | 25.44 | 25.73 | 25.35 | 25.46 | 25.46 | -2.38% | 7,561 |
| Sep 11, 2026 | 26.25 | 26.25 | 26.05 | 26.08 | 26.08 | 1.36% | 4,542 |
| Sep 10, 2026 | 26.17 | 26.17 | 25.73 | 25.73 | 25.73 | -5.44% | 2,851 |
| Sep 9, 2026 | 27.44 | 27.64 | 27.21 | 27.21 | 27.21 | 2.22% | 9,194 |
| Sep 8, 2026 | 26.80 | 26.88 | 26.62 | 26.62 | 26.62 | -0.75% | 6,362 |
| Sep 4, 2026 | 26.49 | 26.85 | 26.49 | 26.82 | 26.82 | -1.14% | 5,188 |
| Sep 3, 2026 | 26.88 | 27.20 | 26.77 | 27.13 | 27.13 | 2.92% | 5,566 |
| Sep 2, 2026 | 26.33 | 26.45 | 26.28 | 26.36 | 26.36 | 1.58% | 2,014 |
| Sep 1, 2026 | 26.21 | 26.33 | 25.94 | 25.95 | 25.95 | -3.82% | 13,680 |
| Aug 31, 2026 | 27.07 | 27.07 | 26.86 | 26.98 | 26.98 | 0.11% | 13,095 |
| Aug 28, 2026 | 28.71 | 28.82 | 26.87 | 26.95 | 26.95 | -4.40% | 20,664 |
| Aug 27, 2026 | 27.70 | 28.19 | 27.45 | 28.19 | 28.19 | 1.88% | 11,753 |
| Aug 26, 2026 | 27.55 | 27.67 | 27.45 | 27.67 | 27.67 | -1.11% | 5,182 |
| Aug 25, 2026 | 27.39 | 27.98 | 27.39 | 27.98 | 27.98 | 0.25% | 3,804 |
| Aug 24, 2026 | 28.21 | 28.21 | 27.73 | 27.91 | 27.91 | -0.96% | 10,804 |
| Aug 21, 2026 | 28.23 | 28.37 | 28.13 | 28.18 | 28.18 | 1.88% | 9,807 |
| Aug 20, 2026 | 27.22 | 28.00 | 27.22 | 27.66 | 27.66 | 2.44% | 3,423 |
| Aug 19, 2026 | 26.48 | 27.00 | 26.48 | 27.00 | 27.00 | 4.49% | 6,980 |
| Aug 18, 2026 | 26.35 | 26.49 | 25.84 | 25.84 | 25.84 | -3.62% | 16,501 |
| Aug 17, 2026 | 26.58 | 27.03 | 26.56 | 26.81 | 26.81 | 1.78% | 7,930 |
| Aug 14, 2026 | 26.48 | 26.69 | 26.34 | 26.34 | 26.34 | 0.65% | 21,709 |
| Aug 13, 2026 | 26.50 | 26.50 | 26.17 | 26.17 | 26.17 | -1.54% | 8,068 |
| Aug 12, 2026 | 26.80 | 26.94 | 26.55 | 26.58 | 26.58 | 0.87% | 7,405 |
| Aug 11, 2026 | 26.40 | 26.53 | 26.20 | 26.35 | 26.35 | -1.53% | 5,285 |
| Aug 10, 2026 | 26.05 | 26.86 | 25.95 | 26.76 | 26.76 | 3.16% | 27,710 |
| Aug 7, 2026 | 26.16 | 26.20 | 25.72 | 25.94 | 25.94 | 3.06% | 8,261 |
| Aug 6, 2026 | 24.99 | 25.17 | 24.83 | 25.17 | 25.17 | -0.51% | 8,972 |
| Aug 5, 2026 | 25.28 | 25.50 | 25.21 | 25.30 | 25.30 | 4.24% | 7,191 |
| Aug 4, 2026 | 24.32 | 24.45 | 24.18 | 24.27 | 24.27 | 3.01% | 9,706 |
| Jul 31, 2026 | 23.36 | 23.56 | 23.31 | 23.56 | 23.56 | -2.32% | 9,783 |
| Jul 30, 2026 | 23.57 | 24.13 | 23.55 | 24.12 | 24.12 | 2.81% | 7,423 |
| Jul 29, 2026 | 23.28 | 23.72 | 23.13 | 23.46 | 23.46 | 0.69% | 17,724 |
| Jul 28, 2026 | 23.25 | 23.37 | 23.18 | 23.30 | 23.30 | -2.51% | 7,360 |
| Jul 27, 2026 | 23.90 | 24.02 | 23.76 | 23.90 | 23.90 | 0.59% | 21,939 |
| Jul 24, 2026 | 23.63 | 24.00 | 23.63 | 23.76 | 23.76 | 1.41% | 14,674 |
| Jul 23, 2026 | 23.50 | 23.65 | 23.37 | 23.43 | 23.43 | -3.82% | 14,375 |
| Jul 22, 2026 | 24.29 | 24.72 | 24.29 | 24.36 | 24.36 | 1.67% | 9,115 |
| Jul 21, 2026 | 23.84 | 24.11 | 23.84 | 23.96 | 23.96 | 4.22% | 9,223 |
| Jul 20, 2026 | 23.19 | 23.26 | 22.99 | 22.99 | 22.99 | 0.44% | 2,768 |
| Jul 17, 2026 | 22.42 | 22.90 | 22.41 | 22.89 | 22.89 | 1.28% | 50,971 |
| Jul 16, 2026 | 22.95 | 23.02 | 22.58 | 22.60 | 22.60 | -4.03% | 40,607 |
| Jul 15, 2026 | 23.84 | 23.84 | 23.14 | 23.55 | 23.55 | -1.71% | 19,226 |
| Jul 14, 2026 | 24.17 | 24.25 | 23.89 | 23.96 | 23.96 | 2.00% | 4,341 |
| Jul 13, 2026 | 23.93 | 23.93 | 23.44 | 23.49 | 23.49 | -3.57% | 24,268 |