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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.67	20.68	20.68	20.75	20.61	34,588
February 19, 2026	20.62	20.74	20.74	20.76	20.51	29,900
February 18, 2026	20.25	20.49	20.49	20.49	20.25	23,500
February 17, 2026	19.93	19.84	19.84	19.93	19.74	7,100
February 13, 2026	19.92	19.9	19.9	19.98	19.84	7,700
February 12, 2026	20.32	19.98	19.98	20.32	19.9	20,762
February 11, 2026	20.66	20.54	20.54	20.7	20.43	18,300
February 10, 2026	20.4	20.33	20.33	20.4	20.28	15,800
February 09, 2026	20.07	20.38	20.38	20.45	20.07	7,200
February 06, 2026	19.94	20.08	20.08	20.25	19.94	6,536
February 05, 2026	19.97	20.01	20.01	20.02	19.79	6,108
February 04, 2026	19.97	20.21	20.21	20.44	19.93	12,134
February 03, 2026	19.65	20.05	20.05	20.09	19.64	22,200
February 02, 2026	19.64	19.49	19.49	19.64	19.39	15,100
January 30, 2026	20.46	20.42	20.42	20.51	20.17	33,718
January 29, 2026	20.57	20.37	20.37	20.57	20.26	30,334
January 28, 2026	19.96	20	20	20.02	19.92	13,900
January 27, 2026	19.66	19.9	19.9	19.9	19.66	9,020
January 26, 2026	19.57	19.65	19.65	19.65	19.53	17,119
January 23, 2026	19.63	19.62	19.62	19.68	19.59	4,700
January 22, 2026	19.39	19.24	19.24	19.39	19.17	10,319
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

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