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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	19.71	19.56	19.56	19.77	19.56	13,900
October 22, 2025	19.4	19.56	19.56	19.65	19.36	59,612
October 21, 2025	19.13	19.16	19.16	19.29	19	9,849
October 20, 2025	19.02	19.12	19.12	19.13	19.02	7,200
October 17, 2025	19.08	19.16	19.16	19.16	19.08	5,420
October 16, 2025	19.18	19.02	19.02	19.18	19	14,200
October 15, 2025	19.25	19.26	19.26	19.26	19.25	6,337
October 14, 2025	19.27	19.25	19.25	19.27	19.21	6,632
October 10, 2025	19.52	19.26	19.26	19.55	19.23	19,600
October 09, 2025	20.09	19.87	19.87	20.09	19.8	2,300
October 08, 2025	20.04	20.04	20.04	20.04	20.04	539
October 07, 2025	20	20	20	20	19.87	7,500
October 06, 2025	19.97	20	20	20	19.9	5,248
October 03, 2025	19.78	19.75	19.75	19.82	19.73	12,900
October 02, 2025	19.83	19.72	19.72	19.83	19.7	4,200
October 01, 2025	19.86	19.99	19.99	19.99	19.86	2,210
September 30, 2025	20.1	20.09	20.09	20.1	20.01	1,929
September 29, 2025	20.38	20.2	20.2	20.38	20.2	1,834
September 26, 2025	20.63	20.84	20.84	20.84	20.63	2,725
September 25, 2025	20.42	20.49	20.49	20.52	20.4	5,747
September 24, 2025	20.44	20.44	20.44	20.44	20.44	346
September 23, 2025	20.4	20.33	20.33	20.45	20.33	434
September 22, 2025	20.06	20.06	20.06	20.06	20.06	228
September 19, 2025	20.15	20.06	20.06	20.18	20.04	3,000
September 18, 2025	20.42	20.32	20.32	20.48	20.32	2,500
September 17, 2025	20.64	20.64	20.64	20.64	20.64	0

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