HUG.TO - Horizons Gold ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201912.5712.5712.5212.5512.556,400
Jul 18, 201912.4912.7212.4912.7212.722,700
Jul 17, 201912.4812.5412.4812.5412.541,600
Jul 16, 201912.4212.4312.3512.3712.372,100
Jul 15, 201912.4212.4412.4012.4412.441,000
Jul 12, 201912.4212.4712.4212.4512.45700
Jul 11, 201912.4112.4112.4112.4112.41300
Jul 10, 201912.4012.4512.3912.4512.451,600
Jul 09, 201912.2712.3212.2512.2912.294,100
Jul 08, 201912.3412.3412.3112.3112.311,500
Jul 05, 201912.2712.3112.2212.3112.312,600
Jul 04, 201912.5312.5312.5312.5312.533,100
Jul 03, 201912.5012.5012.4912.4912.492,600
Jul 02, 201912.2612.3812.2512.3712.371,400
Jun 28, 201912.4112.4312.3912.4112.412,300
Jun 27, 201912.3512.4012.3512.4012.405,100
Jun 26, 201912.4212.4612.4012.4212.423,500
Jun 25, 201912.5812.6412.5012.5312.536,200
Jun 24, 201912.4012.5012.4012.5012.502,900
Jun 21, 201912.3012.3412.3012.3312.339,000
Jun 20, 201912.1712.2512.1712.2512.252,400
Jun 19, 201911.8311.9211.8311.9111.91900
Jun 18, 201911.9211.9211.8711.8711.876,200
Jun 17, 201911.8311.8311.8111.8111.81300
Jun 14, 201911.7611.7611.7611.7611.76-
Jun 13, 201911.7611.7611.7611.7611.76200
Jun 12, 201911.7311.7311.7311.7311.7310,000
Jun 11, 201911.6711.6811.6711.6811.68300
Jun 10, 201911.7111.7111.6911.6911.69500
Jun 07, 201911.8411.8411.8411.8411.84200
Jun 06, 201911.7511.7911.7511.7911.792,200
Jun 05, 201911.7111.7111.7111.7111.711,300
Jun 04, 201911.6511.6711.6511.6711.67400
Jun 03, 201911.6411.6811.6411.6811.6813,700
May 31, 201911.4511.5111.4511.5111.511,600
May 30, 201911.3511.3511.3511.3511.351,500
May 29, 201911.3011.3011.3011.3011.301,200
May 28, 201911.3311.3311.3311.3311.33-
May 27, 201911.3311.3311.3311.3311.33-
May 24, 201911.3311.3311.3311.3311.33-
May 23, 201911.3411.3411.3311.3311.332,700
May 22, 201911.2411.2611.2411.2611.26700
May 21, 201911.2111.2511.2111.2411.242,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...