Global X - Gold - ETF - HUG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.38	37.78	37.78	37.78	36.96	12,452
February 19, 2026	36.91	37.04	37.04	37.14	36.8	5,919
February 18, 2026	36.68	36.91	36.91	37.08	36.68	5,512
February 17, 2026	36.26	36.15	36.15	36.32	35.94	9,000
February 13, 2026	37.04	37.27	37.27	37.27	36.95	10,600
February 12, 2026	37.5	36.38	36.38	37.5	36.17	10,148
February 11, 2026	37.56	37.7	37.7	37.75	37.39	4,000
February 10, 2026	37.51	37.3	37.3	37.62	37.1	3,700
February 09, 2026	37.13	37.62	37.62	37.63	37.13	7,325
February 06, 2026	36.31	36.66	36.66	36.77	36.31	2,500
February 05, 2026	35.77	35.67	35.67	36.14	35.53	11,847
February 04, 2026	37.26	36.65	36.65	37.26	36.06	38,535
February 03, 2026	36.52	36.6	36.6	36.76	36.26	13,818
February 02, 2026	34.94	34.51	34.51	35.5	34.3	22,500
January 30, 2026	37.71	35.76	35.76	37.84	34.82	50,100
January 29, 2026	41.1	40.07	40.07	41.1	37.92	19,700
January 28, 2026	39.01	39.99	39.99	40.02	39.01	9,600
January 27, 2026	37.68	38.43	38.43	38.52	37.6	4,603
January 26, 2026	37.74	37.53	37.53	37.93	37.35	10,700
January 23, 2026	36.76	37.04	37.04	37.08	36.76	5,240
January 22, 2026	35.91	36.63	36.63	36.66	35.91	10,208
January 21, 2026	36.14	35.79	35.79	36.22	35.49	20,007
January 20, 2026	35.36	35.41	35.41	35.45	35.2	6,513
January 19, 2026	34.75	34.75	34.75	34.87	34.75	4,500
January 16, 2026	34.24	34.14	34.14	34.31	33.96	4,718
January 15, 2026	34.27	34.29	34.29	34.38	34.26	2,143
January 14, 2026	34.5	34.51	34.51	34.56	34.28	15,400
January 13, 2026	34.41	34.17	34.17	34.51	34.07	4,100
January 12, 2026	34.16	34.25	34.25	34.5	34.16	8,000
January 09, 2026	33.49	33.59	33.59	33.6	33.46	3,600
January 08, 2026	32.99	33.34	33.34	33.34	32.99	2,778
January 07, 2026	33.11	33.25	33.25	33.27	33.1	3,200
January 06, 2026	33.28	33.47	33.47	33.48	33.28	3,100
January 05, 2026	32.95	33.12	33.12	33.18	32.95	3,131
January 02, 2026	32.43	32.26	32.26	32.43	32.23	3,344
December 31, 2025	32.32	32.17	32.17	32.37	32.14	2,706
December 30, 2025	32.77	32.38	32.38	32.77	32.38	8,100
December 29, 2025	32.77	32.33	32.33	32.77	32.17	7,400
December 23, 2025	33.4	33.64	33.64	33.64	33.26	8,508
December 22, 2025	33.15	33.25	33.25	33.26	33.07	2,717
December 19, 2025	32.4	32.48	32.48	32.51	32.4	800
December 18, 2025	32.44	32.45	32.45	32.68	32.37	1,700
December 17, 2025	32.55	32.47	32.47	32.58	32.34	1,503
December 16, 2025	32.35	32.37	32.37	32.39	32.35	1,130
December 15, 2025	32.36	32.19	32.19	32.36	32.1	2,800
December 12, 2025	32.48	32.11	32.11	32.5	32.11	3,530
December 11, 2025	31.63	31.96	31.96	32	31.61	3,421
December 10, 2025	31.4	31.64	31.64	31.7	31.31	2,307
December 09, 2025	31.35	31.51	31.51	31.51	31.35	704
December 08, 2025	31.47	31.36	31.36	31.47	31.29	508
December 05, 2025	31.74	31.43	31.43	31.74	31.43	1,728
December 04, 2025	31.4	31.49	31.49	31.49	31.37	804
December 03, 2025	31.54	31.47	31.47	31.54	31.47	545
December 02, 2025	31.55	31.49	31.49	31.55	31.18	2,049
December 01, 2025	31.8	31.71	31.71	31.8	31.61	11,902
November 28, 2025	31.41	31.83	31.83	31.83	31.37	2,600
November 27, 2025	31.12	31.12	31.12	31.12	31.12	746
November 26, 2025	30.97	31.16	31.16	31.2	30.97	1,932
November 25, 2025	30.96	31.05	31.05	31.05	30.8	2,544
November 24, 2025	30.49	30.91	30.91	30.91	30.49	3,540

Global X - Gold - ETF (HUG.TO) TSX