Global X Crude Oil ETF (TSX:HUC)
Canada · Delayed Price · Currency is CAD 19.69
+0.05 (0.25%)
Oct 27, 2025, 3:55 PM EDT
TSX:HUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 19.68 | 19.75 | 19.68 | 19.75 | 19.75 | 0.56% | 938 |
| Oct 24, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.41% | 2,605 |
| Oct 23, 2025 | 19.71 | 19.77 | 19.56 | 19.56 | 19.56 | - | 13,900 |
| Oct 22, 2025 | 19.40 | 19.65 | 19.36 | 19.56 | 19.56 | 2.09% | 59,612 |
| Oct 21, 2025 | 19.13 | 19.29 | 19.00 | 19.16 | 19.16 | 0.21% | 9,849 |
| Oct 20, 2025 | 19.02 | 19.13 | 19.02 | 19.12 | 19.12 | -0.21% | 7,200 |
| Oct 17, 2025 | 19.08 | 19.16 | 19.08 | 19.16 | 19.16 | 0.74% | 5,420 |
| Oct 16, 2025 | 19.18 | 19.18 | 19.00 | 19.02 | 19.02 | -1.25% | 14,200 |
| Oct 15, 2025 | 19.25 | 19.26 | 19.25 | 19.26 | 19.26 | 0.05% | 6,337 |
| Oct 14, 2025 | 19.27 | 19.27 | 19.21 | 19.25 | 19.25 | -0.05% | 6,632 |
| Oct 10, 2025 | 19.52 | 19.55 | 19.23 | 19.26 | 19.26 | -3.07% | 19,600 |
| Oct 9, 2025 | 20.09 | 20.09 | 19.80 | 19.87 | 19.87 | -0.85% | 2,300 |
| Oct 8, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.20% | 539 |
| Oct 7, 2025 | 20.00 | 20.00 | 19.87 | 20.00 | 20.00 | - | 7,500 |
| Oct 6, 2025 | 19.97 | 20.00 | 19.90 | 20.00 | 20.00 | 1.27% | 5,248 |
| Oct 3, 2025 | 19.78 | 19.82 | 19.73 | 19.75 | 19.75 | 0.15% | 12,900 |
| Oct 2, 2025 | 19.83 | 19.83 | 19.70 | 19.72 | 19.72 | -1.35% | 4,200 |
| Oct 1, 2025 | 19.86 | 19.99 | 19.86 | 19.99 | 19.99 | -0.50% | 2,210 |
| Sep 30, 2025 | 20.10 | 20.10 | 20.01 | 20.09 | 20.09 | -0.54% | 1,929 |
| Sep 29, 2025 | 20.38 | 20.38 | 20.20 | 20.20 | 20.20 | -3.07% | 1,834 |
| Sep 26, 2025 | 20.63 | 20.84 | 20.63 | 20.84 | 20.84 | 1.71% | 2,725 |
| Sep 25, 2025 | 20.42 | 20.52 | 20.40 | 20.49 | 20.49 | 0.24% | 5,747 |
| Sep 24, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.54% | 346 |
| Sep 23, 2025 | 20.40 | 20.45 | 20.33 | 20.33 | 20.33 | 1.35% | 434 |
| Sep 22, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - | 228 |
| Sep 19, 2025 | 20.15 | 20.18 | 20.04 | 20.06 | 20.06 | -1.28% | 3,000 |
| Sep 18, 2025 | 20.42 | 20.48 | 20.32 | 20.32 | 20.32 | -1.55% | 2,500 |
| Sep 17, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - | - |
| Sep 16, 2025 | 20.65 | 20.65 | 20.63 | 20.64 | 20.64 | 0.83% | 2,046 |
| Sep 15, 2025 | 20.38 | 20.47 | 20.38 | 20.47 | 20.47 | 0.99% | 2,200 |
| Sep 12, 2025 | 20.39 | 20.40 | 20.27 | 20.27 | 20.27 | 0.65% | 1,717 |
| Sep 11, 2025 | 20.12 | 20.18 | 20.12 | 20.14 | 20.14 | -1.76% | 5,400 |
| Sep 10, 2025 | 20.35 | 20.53 | 20.34 | 20.50 | 20.50 | 1.23% | 3,100 |
| Sep 9, 2025 | 20.40 | 20.46 | 20.25 | 20.25 | 20.25 | 0.60% | 3,318 |
| Sep 8, 2025 | 20.24 | 20.24 | 20.13 | 20.13 | 20.13 | 0.55% | 3,706 |
| Sep 5, 2025 | 20.10 | 20.10 | 19.91 | 20.02 | 20.02 | -1.28% | 4,925 |
| Sep 4, 2025 | 20.28 | 20.33 | 20.27 | 20.28 | 20.28 | -1.12% | 4,230 |
| Sep 3, 2025 | 20.60 | 20.60 | 20.50 | 20.51 | 20.51 | -1.44% | 4,416 |
| Sep 2, 2025 | 20.60 | 20.84 | 20.59 | 20.81 | 20.81 | 2.36% | 5,400 |
| Aug 29, 2025 | 20.45 | 20.45 | 20.32 | 20.33 | 20.33 | -0.64% | 603 |
| Aug 28, 2025 | 20.28 | 20.46 | 20.28 | 20.46 | 20.46 | 0.39% | 800 |
| Aug 27, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.10% | 1,300 |
| Aug 26, 2025 | 20.40 | 20.42 | 20.40 | 20.40 | 20.40 | -1.21% | 621 |
| Aug 25, 2025 | 20.57 | 20.70 | 20.57 | 20.65 | 20.65 | 0.98% | 1,842 |
| Aug 22, 2025 | 20.37 | 20.45 | 20.37 | 20.45 | 20.45 | 0.25% | 1,208 |
| Aug 21, 2025 | 20.35 | 20.40 | 20.35 | 20.40 | 20.40 | 0.79% | 1,300 |
| Aug 20, 2025 | 20.19 | 20.25 | 20.19 | 20.24 | 20.24 | 1.30% | 2,112 |
| Aug 19, 2025 | 20.01 | 20.01 | 19.98 | 19.98 | 19.98 | -0.10% | 349 |
| Aug 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.20% | 630 |
| Aug 15, 2025 | 20.10 | 20.10 | 20.04 | 20.04 | 20.04 | -0.45% | 840 |