Global X Crude Oil ETF (TSX:HUC)
Canada
· Delayed Price · Currency is CAD 19.06
-0.27 (-1.40%)
Apr 23, 2025, 3:55 PM EDT
TSX:HUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.18 | 19.34 | 18.95 | 19.06 | 19.06 | -1.80% | 9,411 |
| Apr 22, 2025 | 19.26 | 19.47 | 19.24 | 19.41 | 19.41 | 2.10% | 900 |
| Apr 21, 2025 | 19.12 | 19.12 | 19.01 | 19.01 | 19.01 | -2.11% | 618 |
| Apr 17, 2025 | 19.15 | 19.52 | 19.15 | 19.42 | 19.42 | 2.10% | 2,200 |
| Apr 16, 2025 | 18.85 | 19.02 | 18.85 | 19.02 | 19.02 | 1.22% | 1,813 |
| Apr 15, 2025 | 18.91 | 18.91 | 18.68 | 18.79 | 18.79 | -0.58% | 3,041 |
| Apr 14, 2025 | 19.00 | 19.00 | 18.73 | 18.90 | 18.90 | 0.85% | 5,000 |
| Apr 11, 2025 | 18.40 | 18.80 | 18.37 | 18.74 | 18.74 | 0.75% | 7,139 |
| Apr 10, 2025 | 18.36 | 18.61 | 18.20 | 18.60 | 18.60 | -2.36% | 7,324 |
| Apr 9, 2025 | 17.74 | 19.13 | 17.45 | 19.05 | 19.05 | 4.73% | 25,200 |
| Apr 8, 2025 | 18.95 | 18.95 | 18.08 | 18.19 | 18.19 | -4.16% | 10,638 |
| Apr 7, 2025 | 18.81 | 19.41 | 18.70 | 18.98 | 18.98 | -1.40% | 19,402 |
| Apr 4, 2025 | 19.01 | 19.28 | 18.79 | 19.25 | 19.25 | -4.89% | 7,500 |
| Apr 3, 2025 | 20.24 | 20.36 | 20.10 | 20.24 | 20.24 | -5.29% | 4,546 |
| Apr 2, 2025 | 21.40 | 21.42 | 21.37 | 21.37 | 21.37 | -0.37% | 830 |
| Apr 1, 2025 | 21.48 | 21.53 | 21.43 | 21.45 | 21.45 | - | 105,408 |
| Mar 31, 2025 | 21.06 | 21.45 | 21.06 | 21.45 | 21.45 | 2.58% | 3,206 |
| Mar 28, 2025 | 20.98 | 20.98 | 20.90 | 20.91 | 20.91 | -1.23% | 805 |
| Mar 27, 2025 | 21.00 | 21.20 | 21.00 | 21.17 | 21.17 | 0.19% | 2,016 |
| Mar 26, 2025 | 21.18 | 21.20 | 21.08 | 21.13 | 21.13 | 1.05% | 6,820 |
| Mar 25, 2025 | 21.03 | 21.03 | 20.88 | 20.91 | 20.91 | -0.29% | 1,400 |
| Mar 24, 2025 | 20.86 | 20.98 | 20.86 | 20.97 | 20.97 | 1.06% | 3,505 |
| Mar 21, 2025 | 20.76 | 20.77 | 20.71 | 20.75 | 20.75 | -0.24% | 1,608 |
| Mar 20, 2025 | 20.43 | 20.80 | 20.43 | 20.80 | 20.80 | 1.46% | 1,900 |
| Mar 19, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.10% | 2,500 |
| Mar 18, 2025 | 20.73 | 20.75 | 20.43 | 20.48 | 20.48 | -0.49% | 25,600 |
| Mar 17, 2025 | 20.56 | 20.62 | 20.47 | 20.58 | 20.58 | 1.23% | 8,125 |
| Mar 14, 2025 | 20.27 | 20.33 | 20.27 | 20.33 | 20.33 | 0.40% | 600 |
| Mar 13, 2025 | 20.42 | 20.46 | 20.20 | 20.25 | 20.25 | -1.46% | 18,400 |
| Mar 12, 2025 | 20.39 | 20.55 | 20.38 | 20.55 | 20.55 | 2.49% | 1,700 |
| Mar 11, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Mar 10, 2025 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | -1.91% | 1,401 |
| Mar 7, 2025 | 20.54 | 20.60 | 20.39 | 20.44 | 20.44 | 1.79% | 23,500 |
| Mar 6, 2025 | 20.05 | 20.08 | 20.05 | 20.08 | 20.08 | 0.55% | 6,208 |
| Mar 5, 2025 | 20.25 | 20.25 | 19.96 | 19.97 | 19.97 | -3.39% | 2,537 |
| Mar 4, 2025 | 20.55 | 20.70 | 20.41 | 20.67 | 20.67 | -0.14% | 34,200 |
| Mar 3, 2025 | 20.99 | 21.00 | 20.70 | 20.70 | 20.70 | -1.80% | 13,900 |
| Feb 28, 2025 | 20.99 | 21.10 | 20.98 | 21.08 | 21.08 | -0.38% | 11,330 |
| Feb 27, 2025 | 21.12 | 21.26 | 21.10 | 21.16 | 21.16 | 1.10% | 8,000 |
| Feb 26, 2025 | 20.96 | 20.97 | 20.90 | 20.93 | 20.93 | -0.43% | 15,200 |
| Feb 25, 2025 | 21.03 | 21.03 | 20.99 | 21.02 | 21.02 | -2.59% | 3,300 |
| Feb 24, 2025 | 21.59 | 21.59 | 21.58 | 21.58 | 21.58 | 0.42% | 8,502 |
| Feb 21, 2025 | 21.68 | 21.68 | 21.48 | 21.49 | 21.49 | -2.10% | 3,100 |
| Feb 20, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Feb 19, 2025 | 22.04 | 22.04 | 21.95 | 21.95 | 21.95 | 0.46% | 447 |
| Feb 18, 2025 | 21.80 | 21.85 | 21.80 | 21.85 | 21.85 | 0.97% | 1,002 |
| Feb 14, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.23% | 218 |
| Feb 13, 2025 | 21.51 | 21.70 | 21.51 | 21.69 | 21.69 | -0.50% | 900 |
| Feb 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.40% | 1,034 |
| Feb 11, 2025 | 22.02 | 22.11 | 22.02 | 22.11 | 22.11 | 1.33% | 1,302 |