HUG.TO - Horizons Gold ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201911.4111.4111.4111.4111.41-
May 16, 201911.4111.4111.4111.4111.411,000
May 15, 201911.4511.4511.4511.4511.451,500
May 14, 201911.4611.4611.4411.4411.4410,400
May 13, 201911.4711.4811.4711.4811.482,000
May 10, 201911.3711.3711.3511.3511.353,300
May 09, 201911.3511.3511.3511.3511.35500
May 08, 201911.3011.3011.3011.3011.30300
May 07, 201911.3211.3611.3211.3411.341,700
May 06, 201911.2711.3211.2711.3211.32200
May 03, 201911.2111.2111.2111.2111.21-
May 02, 201911.2111.2111.2111.2111.21200
May 01, 201911.3211.3411.2911.2911.292,200
Apr 30, 201911.3011.3011.3011.3011.30-
Apr 29, 201911.2911.3011.2911.3011.30200
Apr 26, 201911.3711.3711.3611.3611.36400
Apr 25, 201911.3211.3211.2811.2811.28200
Apr 24, 201911.2611.2711.2611.2711.271,200
Apr 23, 201911.2111.2111.1911.1911.191,200
Apr 22, 201911.2711.2711.2611.2711.272,000
Apr 18, 201911.2711.2711.2511.2511.25400
Apr 17, 201911.2611.2611.2511.2511.252,000
Apr 16, 201911.3411.3411.3411.3411.34-
Apr 15, 201911.3411.3411.3411.3411.343,100
Apr 12, 201911.4211.4211.4211.4211.42100
Apr 11, 201911.4811.4811.4111.4311.432,100
Apr 10, 201911.5811.6111.5811.6111.61400
Apr 09, 201911.5511.5511.5411.5411.543,700
Apr 08, 201911.4411.4411.4411.4411.44-
Apr 05, 201911.4311.4411.4311.4411.44900
Apr 04, 201911.4111.4511.4111.4511.45300
Apr 03, 201911.4011.4111.4011.4111.41300
Apr 02, 201911.4011.4211.4011.4211.421,900
Apr 01, 201911.4811.4811.4811.4811.48200
Mar 29, 201911.4611.4611.4411.4411.44800
Mar 28, 201911.4411.4411.4311.4311.43600
Mar 27, 201911.6611.6611.6211.6211.622,000
Mar 26, 201911.6511.6511.6511.6511.65300
Mar 25, 201911.6911.7211.6911.7211.722,700
Mar 22, 201911.6311.6311.6311.6311.63800
Mar 21, 201911.5311.5311.5311.5311.53-
Mar 20, 201911.5311.5311.5311.5311.53100
Mar 19, 201911.6011.6011.5811.5811.58600
Mar 18, 201911.5611.5611.5611.5611.561,000
Mar 15, 201911.5411.5511.5311.5311.532,100
Mar 14, 201911.6111.6111.6111.6111.61-
Mar 13, 201911.5911.6111.5911.6111.611,100
Mar 12, 201911.5011.5011.5011.5011.50-
Mar 11, 201911.5011.5011.5011.5011.501,100
Mar 08, 201911.5111.5111.5111.5111.51800
Mar 07, 201911.4011.4011.4011.4011.40500
Mar 06, 201911.4011.4111.4011.4011.401,100
Mar 05, 201911.3611.4111.3611.4111.41400
Mar 04, 201911.3911.4211.3911.4111.412,300
Mar 01, 201911.5911.5911.4711.4711.472,500
Feb 28, 201911.6811.6811.6511.6611.661,600
Feb 27, 201911.7411.7411.6911.7111.711,000
Feb 26, 201911.7911.7911.7611.7611.763,900
Feb 25, 201911.8111.8211.7711.7711.771,000
Feb 22, 201911.7911.8211.7911.8011.802,800
Feb 21, 201911.8611.8611.7711.7711.77900
Feb 20, 201911.9411.9511.9011.9011.901,700
Feb 19, 201911.8011.9011.8011.9011.901,100
Feb 15, 201911.7111.7111.7111.7111.71100
Feb 14, 201911.6611.6611.6611.6611.66100
Feb 13, 201911.6511.6511.6011.6011.601,500
Feb 12, 201911.6211.6211.6211.6211.62-
Feb 11, 201911.5911.6311.5911.6211.62600
Feb 08, 201911.6611.6811.6611.6811.6821,400
Feb 07, 201911.6211.6211.6211.6211.62-
Feb 06, 201911.6611.6611.6211.6211.621,500
Feb 05, 201911.6911.6911.6811.6811.681,500
Feb 04, 201911.6511.6811.6511.6811.68200
Feb 01, 201911.7311.7311.7311.7311.73-
Jan 31, 201911.7811.7811.7311.7311.731,000
Jan 30, 201911.6611.6611.6511.6511.651,700
Jan 29, 201911.6311.6611.6311.6611.66500
Jan 28, 201911.5511.5911.5511.5911.59800
Jan 25, 201911.5311.5511.5311.5511.552,000
Jan 24, 201911.3811.4311.3811.4311.43300
Jan 23, 201911.4111.4211.4111.4211.42500
Jan 22, 201911.4111.4111.4111.4111.41100
Jan 21, 201911.3511.4511.3511.4511.453,100
Jan 18, 201911.4111.4111.4111.4111.41100
Jan 17, 201911.4911.4911.4911.4911.49900
Jan 16, 201911.5011.5111.5011.5011.50800
Jan 15, 201911.5011.5011.4511.4711.473,400
Jan 14, 201911.5011.5011.4811.4811.48600
Jan 11, 201911.4811.4811.4611.4711.4771,400
Jan 10, 201911.5011.5011.4511.4611.461,800
Jan 09, 201911.4411.5211.4411.5211.521,900
Jan 08, 201911.4211.4511.4011.4511.452,000
Jan 07, 201911.5111.5111.4711.5111.512,100
Jan 04, 201911.4211.4511.3811.4411.4416,000
Jan 03, 201911.4811.5311.4811.5311.533,100
Jan 02, 201911.4111.4611.4111.4111.414,100
Dec 31, 201811.4111.4111.4111.4111.41100
Dec 28, 201811.4111.4111.3911.4111.416,500
Dec 27, 201811.4211.4211.3511.3711.37114,700
Dec 24, 201811.2811.3211.2811.3211.323,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...