Global X - Crude Oil - ETF - HUC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	19.5	19.56	19.56	19.56	19.48	2,934
January 20, 2026	19.3	19.24	19.24	19.36	19.24	4,700
January 19, 2026	19.11	19.12	19.12	19.15	19.11	2,913
January 16, 2026	19.3	19.19	19.19	19.31	19.17	20,300
January 15, 2026	19.18	19.05	19.05	19.18	19.05	9,100
January 14, 2026	19.67	19.41	19.41	19.82	19.22	28,100
January 13, 2026	19.41	19.51	19.51	19.52	19.41	19,400
January 12, 2026	19.05	19.19	19.19	19.19	18.99	10,319
January 09, 2026	19.09	19.02	19.02	19.18	19.02	6,932
January 08, 2026	18.58	18.99	18.99	18.99	18.55	11,900
January 07, 2026	18.56	18.4	18.4	18.56	18.37	12,400
January 06, 2026	18.92	18.52	18.52	18.93	18.52	11,200
January 05, 2026	18.81	18.92	18.92	18.92	18.73	9,800
January 02, 2026	18.59	18.73	18.73	18.75	18.53	9,245
December 31, 2025	18.95	18.69	18.69	18.95	18.69	5,400
December 30, 2025	18.99	18.88	18.88	19	18.87	1,203
December 29, 2025	18.92	18.88	18.88	18.92	18.88	4,400
December 23, 2025	18.9	18.99	18.99	18.99	18.88	3,600
December 22, 2025	18.88	18.91	18.91	18.91	18.83	6,632
December 19, 2025	18.55	18.57	18.57	18.58	18.52	6,536
December 18, 2025	18.58	18.43	18.43	18.58	18.43	2,500
December 17, 2025	18.44	18.55	18.55	18.55	18.44	7,800
December 16, 2025	18.46	18.31	18.31	18.46	18.3	11,026
December 15, 2025	18.74	18.68	18.68	18.75	18.62	23,800
December 12, 2025	18.82	18.76	18.76	18.83	18.76	1,438
December 11, 2025	18.76	18.91	18.91	18.91	18.73	60,115
December 10, 2025	18.92	19.18	19.18	19.18	18.86	9,636
December 09, 2025	19.07	19.02	19.02	19.07	18.99	3,113
December 08, 2025	19.15	19.05	19.05	19.15	19.04	5,500
December 05, 2025	19.23	19.39	19.39	19.42	19.23	4,800
December 04, 2025	19.29	19.24	19.24	19.31	19.24	1,823
December 03, 2025	19.24	19.14	19.14	19.29	19.08	6,400
December 02, 2025	19.2	19.08	19.08	19.28	19.05	7,000
December 01, 2025	19.2	19.33	19.33	19.33	19.2	12,600
November 28, 2025	19.23	19.13	19.13	19.35	19.05	5,436
November 27, 2025	19.22	19.26	19.26	19.26	19.22	414
November 26, 2025	18.96	19.18	19.18	19.18	18.96	4,040
November 25, 2025	18.9	19.01	19.01	19.01	18.8	24,400
November 24, 2025	18.95	19.21	19.21	19.21	18.91	38,938
November 21, 2025	18.95	18.96	18.96	18.96	18.85	3,400
November 20, 2025	19.35	19.07	19.07	19.38	19.07	20,751
November 19, 2025	19.19	19.2	19.2	19.26	19.15	17,100
November 18, 2025	19.48	19.65	19.65	19.65	19.48	9,724
November 17, 2025	19.52	19.47	19.47	19.55	19.47	11,100
November 14, 2025	19.48	19.49	19.49	19.55	19.46	3,012
November 13, 2025	19.38	19.24	19.24	19.38	19.24	3,549
November 12, 2025	19.55	19.26	19.26	19.55	19.25	8,000
November 11, 2025	19.8	19.89	19.89	19.9	19.8	3,635
November 10, 2025	19.67	19.7	19.7	19.71	19.53	4,313
November 07, 2025	19.57	19.63	19.63	19.64	19.54	8,200
November 06, 2025	19.56	19.55	19.55	19.57	19.47	5,701
November 05, 2025	19.65	19.59	19.59	19.72	19.58	4,800
November 04, 2025	19.66	19.7	19.7	19.77	19.66	1,702
November 03, 2025	19.7	19.78	19.78	19.86	19.67	7,248
October 31, 2025	19.75	19.7	19.7	19.75	19.65	22,620
October 30, 2025	19.71	19.71	19.71	19.71	19.71	1,000
October 29, 2025	19.62	19.64	19.64	19.73	19.62	8,115
October 28, 2025	19.52	19.59	19.59	19.59	19.48	7,628
October 27, 2025	19.68	19.69	19.69	19.75	19.68	1,900
October 24, 2025	19.64	19.64	19.64	19.64	19.64	2,605

Global X - Crude Oil - ETF (HUC.TO) TSX