Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Crude Oil ETF (TSX: HUC )

22.40 +0.35 (+1.59%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.520 8.600 8.500 8.590 10,427 -0.04(-0.46%)
Oct 29, 2020 8.480 8.650 8.460 8.630 11,981 -0.19(-2.15%)
Oct 28, 2020 8.830 8.860 8.750 8.820 26,154 -0.36(-3.92%)
Oct 27, 2020 9.050 9.180 9.050 9.180 10,327 +0.18(+2.00%)
Oct 26, 2020 9.070 9.070 8.980 9.000 8,476 -0.19(-2.07%)
Oct 23, 2020 9.190 9.190 9.190 9.190 425 -0.18(-1.92%)
Oct 22, 2020 9.380 9.380 9.370 9.370 1,135 +0.12(+1.30%)
Oct 21, 2020 9.330 9.330 9.250 9.250 2,071 -0.27(-2.84%)
Oct 20, 2020 9.420 9.560 9.420 9.520 2,411 +0.07(+0.74%)
Oct 19, 2020 9.500 9.500 9.450 9.450 1,053 -0.01(-0.11%)
Oct 16, 2020 9.440 9.460 9.440 9.460 1,131 -0.01(-0.11%)
Oct 15, 2020 9.300 9.470 9.300 9.470 84,984 -0.03(-0.32%)
Oct 14, 2020 9.500 9.500 9.500 9.500 11,461 +0.09(+0.96%)
Oct 13, 2020 9.390 9.410 9.390 9.410 2,829 -0.05(-0.53%)
Oct 09, 2020 9.460 9.460 9.460 0 -0.09(-0.94%)
Oct 08, 2020 9.550 9.590 9.550 9.550 13,074 +0.12(+1.27%)
Oct 07, 2020 9.370 9.430 9.320 9.430 1,448 -0.03(-0.32%)
Oct 06, 2020 9.400 9.570 9.400 9.460 30,430 +0.13(+1.39%)
Oct 05, 2020 9.250 9.380 9.250 9.330 22,506 +0.37(+4.13%)
Oct 02, 2020 8.920 9.060 8.890 8.960 18,219 -0.31(-3.34%)
Oct 01, 2020 9.240 9.290 9.090 9.270 39,325 -0.16(-1.70%)
Sep 30, 2020 9.270 9.450 9.270 9.430 6,845 +0.14(+1.51%)
Sep 29, 2020 9.450 9.450 9.240 9.290 7,483 -0.23(-2.42%)
Sep 28, 2020 9.450 9.560 9.450 9.520 3,284 +0.06(+0.63%)
Sep 25, 2020 9.400 9.460 9.400 9.460 4,490 -0.02(-0.21%)
Sep 24, 2020 9.420 9.490 9.400 9.480 3,445 +0.02(+0.21%)
Sep 23, 2020 9.420 9.510 9.400 9.460 3,293 +0.05(+0.53%)
Sep 22, 2020 9.430 9.440 9.310 9.410 3,944 -0.01(-0.11%)
Sep 21, 2020 9.520 9.550 9.220 9.420 21,790 -0.24(-2.48%)
Sep 18, 2020 9.700 9.730 9.650 9.660 6,690 -0.05(-0.51%)
Sep 17, 2020 9.510 9.730 9.510 9.710 1,975 +0.11(+1.15%)
Sep 16, 2020 9.510 9.650 9.510 9.600 11,848 +0.21(+2.24%)
Sep 15, 2020 9.400 9.420 9.360 9.390 2,329 +0.17(+1.84%)
Sep 14, 2020 9.210 9.250 9.170 9.220 24,367 -0.04(-0.43%)
Sep 11, 2020 9.240 9.280 9.240 9.260 3,709 +0.05(+0.54%)
Sep 10, 2020 9.260 9.340 9.210 9.210 12,658 -0.07(-0.75%)
Sep 09, 2020 9.120 9.360 9.120 9.280 9,252 +0.08(+0.87%)
Sep 08, 2020 9.190 9.230 9.100 9.200 49,092 -0.45(-4.66%)
Sep 04, 2020 9.650 9.650 9.650 0 -0.20(-2.03%)
Sep 03, 2020 9.730 9.850 9.730 9.850 18,100 -0.05(-0.51%)
Sep 02, 2020 10.05 10.05 9.850 9.900 22,890 -0.16(-1.59%)
Sep 01, 2020 10.03 10.10 10.03 10.06 9,222 +0.07(+0.70%)
Aug 31, 2020 10.06 10.08 9.990 9.990 14,842 -0.08(-0.79%)
Aug 28, 2020 10.01 10.10 10.01 10.07 13,116 +0.07(+0.70%)
Aug 27, 2020 10.07 10.07 9.950 10.00 3,118 -0.07(-0.70%)
Aug 26, 2020 10.13 10.16 10.07 10.07 24,911 -0.05(-0.49%)
Aug 25, 2020 10.12 10.14 10.10 10.12 24,841 +0.11(+1.10%)
Aug 24, 2020 9.950 10.02 9.950 10.01 54,248 +0.11(+1.11%)
Aug 21, 2020 9.850 9.900 9.760 9.900 44,158 -0.09(-0.90%)
Aug 20, 2020 9.940 10.00 9.800 9.990 29,783 -0.03(-0.30%)
Aug 19, 2020 10.00 10.06 9.980 10.02 28,284 +0.00(+0.00%)
Aug 18, 2020 9.930 10.04 9.930 10.02 50,682 -0.01(-0.10%)
Aug 17, 2020 9.910 10.03 9.910 10.03 18,161 +0.12(+1.21%)
Aug 14, 2020 9.920 9.920 9.880 9.910 14,630 -0.02(-0.20%)
Aug 13, 2020 9.960 9.960 9.900 9.930 35,094 -0.03(-0.30%)
Aug 12, 2020 9.930 9.980 9.920 9.960 23,840 +0.18(+1.84%)
Aug 11, 2020 9.970 9.970 9.780 9.780 10,170 -0.09(-0.91%)
Aug 10, 2020 9.900 9.900 9.840 9.870 5,734 +0.06(+0.61%)
Aug 07, 2020 9.810 9.830 9.760 9.810 4,131 -0.14(-1.41%)
Aug 06, 2020 9.950 9.970 9.930 9.950 4,681 +0.05(+0.51%)
Aug 05, 2020 10.02 10.06 9.900 9.900 54,779 +0.14(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.