TSX:OILU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	50.74	53.17	50.26	53.11	53.11	9.39%	773,491
Mar 27, 2026	45.89	49.31	45.83	48.55	48.55	12.36%	493,481
Mar 26, 2026	42.76	44.44	41.77	43.21	43.21	6.88%	507,231
Mar 25, 2026	37.42	40.97	37.25	40.43	40.43	-1.87%	528,307
Mar 24, 2026	41.63	42.46	40.03	41.20	41.20	7.60%	769,017
Mar 23, 2026	40.60	41.14	35.20	38.29	38.29	-18.32%	332,328
Mar 20, 2026	45.03	48.10	44.50	46.88	46.88	6.62%	343,365
Mar 19, 2026	46.16	49.63	41.88	43.97	43.97	-6.78%	512,595
Mar 18, 2026	46.70	47.95	43.90	47.17	47.17	4.82%	477,772
Mar 17, 2026	43.93	45.00	42.97	45.00	45.00	7.19%	573,466
Mar 16, 2026	43.50	45.08	40.35	41.98	41.98	-8.78%	450,258
Mar 13, 2026	42.37	47.99	42.03	46.02	46.02	3.28%	30,221
Mar 12, 2026	42.52	45.00	41.73	44.56	44.56	19.30%	74,681
Mar 11, 2026	35.35	37.47	33.99	37.35	37.35	3.75%	35,240
Mar 10, 2026	36.98	39.25	28.00	36.00	36.00	2.86%	67,749
Mar 9, 2026	46.18	49.08	31.23	35.00	35.00	-9.19%	91,719
Mar 6, 2026	37.50	39.64	36.14	38.54	38.54	26.36%	64,483
Mar 5, 2026	29.03	31.95	28.95	30.50	30.50	11.80%	46,962
Mar 4, 2026	26.46	27.28	26.25	27.28	27.28	4.00%	12,898
Mar 3, 2026	28.56	29.90	24.83	26.23	26.23	5.77%	35,664
Mar 2, 2026	25.01	25.49	23.95	24.80	24.80	13.50%	17,257
Feb 27, 2026	21.93	21.95	21.40	21.85	21.85	5.66%	4,824
Feb 26, 2026	20.00	21.50	20.00	20.68	20.68	-1.15%	5,099
Feb 25, 2026	20.87	20.92	20.67	20.92	20.92	-2.20%	3,923
Feb 24, 2026	21.50	21.60	21.07	21.39	21.39	0.09%	3,495
Feb 23, 2026	21.78	21.92	21.26	21.37	21.37	0.09%	2,886
Feb 20, 2026	21.41	21.48	21.19	21.35	21.35	-1.39%	3,844
Feb 19, 2026	21.28	21.65	21.05	21.65	21.65	4.19%	5,395
Feb 18, 2026	19.98	20.78	19.98	20.78	20.78	10.47%	44,377
Feb 17, 2026	18.90	18.90	18.81	18.81	18.81	-0.05%	4,534
Feb 13, 2026	18.86	18.95	18.82	18.82	18.82	-1.26%	5,030
Feb 12, 2026	19.70	19.75	18.81	19.06	19.06	-6.11%	14,719
Feb 11, 2026	20.71	20.78	20.27	20.30	20.30	2.94%	9,841
Feb 10, 2026	19.97	19.99	19.53	19.72	19.72	-0.95%	5,816
Feb 9, 2026	19.70	20.15	19.70	19.91	19.91	2.15%	7,784
Feb 6, 2026	19.70	19.97	19.49	19.49	19.49	0.31%	4,500
Feb 5, 2026	19.39	19.43	19.12	19.43	19.43	-2.80%	2,300
Feb 4, 2026	19.34	19.99	19.34	19.99	19.99	1.78%	1,940
Feb 3, 2026	18.98	19.64	18.87	19.64	19.64	5.08%	13,919
Feb 2, 2026	18.83	18.83	18.47	18.69	18.69	-10.27%	26,499
Jan 30, 2026	20.70	20.83	20.04	20.83	20.83	1.61%	2,732
Jan 29, 2026	20.96	20.96	19.68	20.50	20.50	6.66%	19,383
Jan 28, 2026	19.14	19.22	19.14	19.22	19.22	2.51%	3,800
Jan 27, 2026	18.12	18.75	18.09	18.75	18.75	4.17%	11,401
Jan 26, 2026	17.91	18.00	17.76	18.00	18.00	-1.21%	3,550
Jan 23, 2026	18.27	18.27	18.21	18.22	18.22	6.05%	9,400
Jan 22, 2026	17.44	17.54	17.18	17.18	17.18	-4.24%	17,400
Jan 21, 2026	17.81	17.94	17.81	17.94	17.94	2.22%	1,100
Jan 20, 2026	17.94	17.97	17.55	17.55	17.55	0.29%	23,200
Jan 19, 2026	17.36	17.50	17.30	17.50	17.50	0.17%	4,200