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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	20.39	20.27	20.27	20.4	20.27	1,717
September 11, 2025	20.12	20.14	20.14	20.18	20.12	5,400
September 10, 2025	20.35	20.5	20.5	20.53	20.34	3,100
September 09, 2025	20.4	20.25	20.25	20.46	20.25	3,318
September 08, 2025	20.24	20.13	20.13	20.24	20.13	3,706
September 05, 2025	20.1	20.02	20.02	20.1	19.91	4,925
September 04, 2025	20.28	20.28	20.28	20.33	20.27	4,230
September 03, 2025	20.6	20.51	20.51	20.6	20.5	4,416
September 02, 2025	20.6	20.81	20.81	20.84	20.59	5,400
August 29, 2025	20.45	20.33	20.33	20.45	20.32	603
August 28, 2025	20.28	20.46	20.46	20.46	20.28	800
August 27, 2025	20.38	20.38	20.38	20.38	20.38	1,300
August 26, 2025	20.4	20.4	20.4	20.42	20.4	621
August 25, 2025	20.57	20.65	20.65	20.7	20.57	1,842
August 22, 2025	20.37	20.45	20.45	20.45	20.37	1,208
August 21, 2025	20.35	20.4	20.4	20.4	20.35	1,300
August 20, 2025	20.19	20.24	20.24	20.25	20.19	2,112
August 19, 2025	20.01	19.98	19.98	20.01	19.98	349
August 18, 2025	20	20	20	20	20	630
August 15, 2025	20.1	20.04	20.04	20.1	20.04	840
August 14, 2025	20.06	20.13	20.13	20.13	20.06	1,715
August 13, 2025	20.03	19.96	19.96	20.03	19.96	400
August 12, 2025	20.06	20	20	20.06	20	1,500
August 11, 2025	20.11	20.12	20.12	20.15	20.11	4,022
August 08, 2025	20.2	19.98	19.98	20.2	19.88	8,444
August 07, 2025	20.19	20.19	20.06	20.19	20.19	202
August 06, 2025	20.48	20.03	20.03	20.56	20	11,900
August 05, 2025	20.28	20.24	20.24	20.32	20.24	9,100
August 01, 2025	20.66	20.53	20.53	20.66	20.45	2,100
July 31, 2025	21.06	21.03	21.03	21.06	21.01	2,400
July 30, 2025	21.22	21.25	21.25	21.3	21.22	2,600
July 29, 2025	20.98	21.26	21.26	21.26	20.98	10,000
July 28, 2025	20.83	20.9	20.9	20.9	20.78	2,100
July 25, 2025	20.48	20.48	20.48	20.48	20.48	200
July 24, 2025	20.65	20.68	20.68	20.7	20.51	7,307
July 23, 2025	20.57	20.6	20.6	20.6	20.57	1,500
July 22, 2025	20.48	20.5	20.5	20.5	20.48	800
July 21, 2025	20.58	20.6	20.6	20.63	20.58	2,724
July 18, 2025	20.65	20.62	20.62	20.65	20.62	308
July 17, 2025	20.46	20.64	20.64	20.65	20.46	8,900
July 16, 2025	20.42	20.47	20.47	20.47	20.34	10,400
July 15, 2025	20.6	20.6	20.6	20.6	20.6	0
July 14, 2025	20.72	20.6	20.6	20.72	20.6	4,502
July 11, 2025	20.6	20.78	20.78	20.78	20.6	1,651
July 10, 2025	20.42	20.39	20.39	20.43	20.39	1,100
July 09, 2025	20.62	20.63	20.63	20.63	20.56	8,400
July 08, 2025	20.51	20.7	20.7	20.76	20.51	3,400
July 07, 2025	20.35	20.52	20.52	20.52	20.35	8,427
July 04, 2025	20.25	20.24	20.24	20.25	20.24	512
July 03, 2025	20.19	20.28	20.28	20.28	20.19	5,330
July 02, 2025	20.23	20.3	20.3	20.35	20.11	2,122
June 30, 2025	20.17	20.05	20.05	20.17	20.05	8,300
June 27, 2025	20.21	20.07	20.07	20.24	20.05	15,142
June 26, 2025	20.25	20.21	20.21	20.25	20.18	1,525
June 25, 2025	20.17	20.11	20.11	20.3	20.1	7,800
June 24, 2025	20.47	20.33	20.33	20.55	20.2	83,600
June 23, 2025	22.01	20.95	20.95	22.07	20.94	192,000
June 20, 2025	21.7	21.84	21.84	21.88	21.7	31,798
June 19, 2025	21.76	21.85	21.85	22.08	21.56	61,435
June 18, 2025	21.87	21.68	21.68	21.91	21.4	23,434

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