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

GX Crude Oil ETF (TSX: HUC )

21.24 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 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 (%)
Nov 30, 2020 9.930 9.930 9.860 9.880 18,110 -0.01(-0.10%)
Nov 27, 2020 9.980 10.02 9.890 9.890 15,649 +0.00(+0.00%)
Nov 26, 2020 9.930 9.930 9.880 9.890 4,022 -0.13(-1.30%)
Nov 25, 2020 10.00 10.05 9.950 10.02 295,618 +0.17(+1.73%)
Nov 24, 2020 9.740 9.940 9.740 9.850 61,540 +0.29(+3.03%)
Nov 23, 2020 9.620 9.650 9.560 9.560 38,739 +0.04(+0.42%)
Nov 20, 2020 9.460 9.550 9.460 9.520 4,938 +0.02(+0.21%)
Nov 19, 2020 9.470 9.510 9.470 9.500 11,794 -0.08(-0.84%)
Nov 18, 2020 9.520 9.600 9.520 9.580 23,971 +0.11(+1.16%)
Nov 17, 2020 9.420 9.470 9.390 9.470 2,171 +0.02(+0.21%)
Nov 16, 2020 9.520 9.520 9.450 9.450 1,458 +0.16(+1.72%)
Nov 13, 2020 9.390 9.390 9.290 9.290 3,104 -0.14(-1.48%)
Nov 12, 2020 9.590 9.620 9.430 9.430 23,657 -0.14(-1.46%)
Nov 11, 2020 9.700 9.700 9.550 9.570 61,268 +0.08(+0.84%)
Nov 10, 2020 9.460 9.500 9.440 9.490 53,420 +0.17(+1.82%)
Nov 09, 2020 9.450 9.510 9.320 9.320 7,489 +0.43(+4.84%)
Nov 06, 2020 8.900 8.900 8.890 8.890 1,293 -0.23(-2.52%)
Nov 05, 2020 9.180 9.200 9.120 9.120 5,252 -0.08(-0.87%)
Nov 04, 2020 9.080 9.230 9.080 9.200 19,941 +0.21(+2.34%)
Nov 03, 2020 9.080 9.080 8.980 8.990 5,603 +0.06(+0.67%)
Nov 02, 2020 8.580 8.930 8.580 8.930 4,082 +0.34(+3.96%)
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%)
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.