Global X Crude Oil ETF (TSX:HUC)
19.30
+0.16 (0.84%)
Jun 5, 2025, 2:24 PM EDT
TSX:HUC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 19.20 | 19.33 | 19.20 | 19.32 | 19.32 | 1.47% | 6,100 |
Jun 2, 2025 | 19.18 | 19.18 | 19.04 | 19.04 | 19.04 | 2.15% | 1,532 |
May 30, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.43% | 141 |
May 29, 2025 | 18.71 | 18.72 | 18.71 | 18.72 | 18.72 | -1.27% | 1,739 |
May 28, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.39% | 229 |
May 27, 2025 | 18.73 | 18.73 | 18.70 | 18.70 | 18.70 | -1.37% | 1,700 |
May 26, 2025 | 18.98 | 18.98 | 18.96 | 18.96 | 18.96 | 1.12% | 2,400 |
May 23, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.52% | 526 |
May 22, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.21% | - |
May 21, 2025 | 19.27 | 19.27 | 19.08 | 19.08 | 19.08 | -0.31% | 300 |
May 20, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.42% | 1,300 |
May 16, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.26% | - |
May 15, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -2.76% | 112 |
May 14, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.10% | 1,100 |
May 13, 2025 | 19.45 | 19.65 | 19.44 | 19.57 | 19.57 | 2.41% | 905 |
May 12, 2025 | 19.43 | 19.43 | 19.11 | 19.11 | 19.11 | 1.54% | 1,235 |
May 9, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.13% | 400 |
May 8, 2025 | 18.39 | 18.62 | 18.39 | 18.61 | 18.61 | 2.53% | 600 |
May 7, 2025 | 18.31 | 18.37 | 18.10 | 18.15 | 18.15 | -1.57% | 3,600 |
May 6, 2025 | 18.46 | 18.58 | 18.42 | 18.44 | 18.44 | 3.02% | 10,100 |
May 5, 2025 | 17.99 | 18.03 | 17.76 | 17.90 | 17.90 | -1.97% | 37,600 |
May 2, 2025 | 18.29 | 18.29 | 18.03 | 18.26 | 18.26 | -0.11% | 4,000 |
May 1, 2025 | 18.14 | 18.31 | 17.99 | 18.28 | 18.28 | 1.67% | 2,716 |
Apr 30, 2025 | 18.20 | 18.20 | 17.98 | 17.98 | 17.98 | -3.85% | 6,300 |
Apr 29, 2025 | 18.75 | 18.75 | 18.70 | 18.70 | 18.70 | -2.04% | 8,725 |
Apr 28, 2025 | 19.30 | 19.30 | 18.97 | 19.09 | 19.09 | -1.04% | 425 |
Apr 25, 2025 | 19.14 | 19.29 | 19.14 | 19.29 | 19.29 | 0.68% | 6,000 |
Apr 24, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.52% | 100 |
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 |