UK markets closed

Horizons Gold ETF (HUG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
18.64+0.16 (+0.87%)
At close: 03:29PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202418.6818.6818.5918.6418.641,800
09 May 202418.3618.4118.3618.4118.41800
08 May 202418.2218.2718.2218.2718.27800
07 May 202418.3018.3018.2418.2718.271,000
06 May 202418.3318.3718.3018.3418.341,700
03 May 202418.0318.1118.0218.1118.113,300
02 May 202418.1618.1618.1618.1618.16200
01 May 202418.1318.3518.1318.3018.301,500
30 Apr 202418.2018.2018.0918.1118.113,500
29 Apr 202418.4418.4918.4418.4418.44600
26 Apr 202418.4518.4718.4018.4718.471,400
25 Apr 202418.3318.4318.3318.4218.422,700
24 Apr 202418.3318.4018.3318.3418.341,200
23 Apr 202418.3018.4018.2718.4018.402,200
22 Apr 202418.4618.4818.4218.4618.46800
19 Apr 202418.8118.9518.8118.8818.883,400
18 Apr 202418.8318.8318.7718.7918.791,000
17 Apr 202418.8818.8818.7118.7318.731,800
16 Apr 202418.7918.9118.7018.8818.885,600
15 Apr 202418.5918.8218.5618.8218.821,800
12 Apr 202418.9419.0918.4518.5118.513,300
11 Apr 202418.4918.7318.4918.7318.732,500
10 Apr 202418.5118.5218.4018.4018.404,700
09 Apr 202418.5918.6218.5018.5618.561,600
08 Apr 202418.4118.4718.3518.4718.475,100
05 Apr 202418.1418.4118.1318.3518.355,600
04 Apr 202418.0718.1718.0118.0418.048,400
03 Apr 202418.0018.1417.9818.1418.141,000
02 Apr 202418.0018.0018.0018.0018.00300
01 Apr 202417.7917.7917.6717.7117.711,900
28 Mar 202417.4617.5517.4617.5517.551,000
27 Mar 202417.3417.3417.3217.3217.32300
26 Mar 202417.2917.2917.2117.2117.21800
25 Mar 202417.1017.1017.1017.1017.10-
22 Mar 202417.1217.1217.0917.1117.111,200
21 Mar 202417.4017.4017.1517.2117.212,800
20 Mar 202417.0817.1917.0817.1917.19300
19 Mar 202417.0317.0717.0017.0717.071,300
18 Mar 202417.0617.0817.0617.0817.084,200
15 Mar 202417.1017.1017.1017.1017.10-
14 Mar 202417.1217.1217.1217.1217.12200
13 Mar 202417.1217.2117.1217.2017.20300
12 Mar 202417.1117.1117.1117.1117.11700
11 Mar 202417.2517.2817.2517.2817.2812,600
08 Mar 202417.1717.3517.1717.3517.35400
07 Mar 202416.9916.9916.9916.9916.99-
06 Mar 202416.9216.9716.9216.9716.971,100
05 Mar 202416.8216.8216.8216.8216.82200
04 Mar 202416.5916.7716.5916.7716.771,400
01 Mar 202416.3016.5016.3016.5016.507,400
29 Feb 202416.2016.2116.1916.1916.192,000
28 Feb 202416.0716.0716.0716.0716.07-
27 Feb 202416.1016.1016.0816.0816.08400
26 Feb 202416.1216.1216.1216.1216.12-
23 Feb 202416.1016.1516.1016.1216.122,100
22 Feb 202416.0316.0316.0316.0316.03-
21 Feb 202416.0316.0316.0316.0316.03-
20 Feb 202416.0516.0516.0316.0316.031,200
16 Feb 202415.9015.9015.9015.9015.90700
15 Feb 202415.7615.7615.7615.7615.76-
14 Feb 202415.7615.7615.7615.7615.761,100
13 Feb 202415.7915.7915.7815.7815.782,500
12 Feb 202415.9715.9915.9515.9915.991,400
09 Feb 202416.0116.0116.0116.0116.011,400
08 Feb 202416.0816.0816.0816.0816.08600
07 Feb 202416.1416.1416.1416.1416.14-
06 Feb 202416.1316.1416.1316.1416.1434,600
05 Feb 202416.0616.0616.0616.0616.06300
02 Feb 202416.1016.1416.0916.1416.14300
01 Feb 202416.2216.3516.2016.2916.295,000
31 Jan 202416.1416.1416.1416.1416.14-
30 Jan 202416.1016.1016.1016.1016.10-
29 Jan 202416.0616.1316.0616.1016.101,700
26 Jan 202416.0016.0116.0016.0116.01500
25 Jan 202415.9515.9515.9515.9515.95-
24 Jan 202416.0916.0916.0916.0916.09-
23 Jan 202416.0516.1016.0516.0916.09500
22 Jan 202416.0816.0816.0816.0816.08-
19 Jan 202416.1016.1016.0516.0516.05700
18 Jan 202415.9316.0315.9316.0316.032,800
17 Jan 202416.0516.0515.9015.9015.90900
16 Jan 202416.1716.1816.0716.0816.081,700
15 Jan 202416.2916.3216.2916.3216.32300
12 Jan 202416.2616.2616.2016.2416.244,500
11 Jan 202416.0916.1015.9816.0816.0832,300
10 Jan 202416.1016.1016.1016.1016.10-
09 Jan 202416.1116.1116.1016.1016.10600
08 Jan 202416.0316.0816.0316.0816.08900
05 Jan 202416.2416.2416.2316.2316.23500
04 Jan 202416.1816.2316.1816.2316.231,400
03 Jan 202416.1816.1816.1816.1816.18200
02 Jan 202416.3116.4316.3116.3516.351,500
29 Dec 202316.4116.4116.4116.4116.41-
28 Dec 202316.4916.4916.4116.4116.411,100
27 Dec 202316.4416.4416.4416.4416.441,600
22 Dec 202316.4116.4116.3316.3316.33400
21 Dec 202316.2316.2416.1916.2316.233,300
20 Dec 202316.1416.1416.1316.1316.13200
19 Dec 202316.1116.1116.1116.1116.11-
18 Dec 202316.0516.0516.0516.0516.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...