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 (%)
Mar 31, 2020 7.810 7.890 7.730 7.740 115,533 -0.06(-0.77%)
Mar 30, 2020 7.780 7.800 7.560 7.800 110,665 +0.03(+0.39%)
Mar 27, 2020 7.770 7.800 7.600 7.770 114,257 +0.09(+1.17%)
Mar 26, 2020 7.810 7.850 7.550 7.680 125,451 -0.12(-1.54%)
Mar 25, 2020 7.650 7.810 7.510 7.800 38,992 +0.37(+4.98%)
Mar 24, 2020 7.700 7.700 7.350 7.430 111,354 +0.08(+1.09%)
Mar 23, 2020 7.450 7.500 7.040 7.350 89,196 +0.10(+1.38%)
Mar 20, 2020 8.280 8.280 7.000 7.250 107,594 -0.20(-2.68%)
Mar 19, 2020 7.020 7.510 6.840 7.450 83,921 +0.55(+7.97%)
Mar 18, 2020 7.370 7.410 6.500 6.900 169,175 -0.85(-10.97%)
Mar 17, 2020 7.930 8.500 7.750 7.750 43,939 -0.09(-1.15%)
Mar 16, 2020 7.560 8.120 7.560 7.840 339,361 -1.04(-11.71%)
Mar 13, 2020 11.44 11.44 8.400 8.880 51,146 +0.50(+5.97%)
Mar 12, 2020 8.530 9.060 7.700 8.380 37,216 -0.28(-3.23%)
Mar 11, 2020 8.920 8.920 8.650 8.660 110,431 -0.27(-3.02%)
Mar 10, 2020 11.95 11.95 8.610 8.930 37,815 +0.63(+7.59%)
Mar 09, 2020 8.540 10.23 8.210 8.300 233,187 -1.93(-18.87%)
Mar 06, 2020 10.64 10.65 10.17 10.23 21,322 -0.84(-7.59%)
Mar 05, 2020 11.12 11.12 11.07 11.07 4,148 -0.12(-1.07%)
Mar 04, 2020 11.38 11.38 11.19 11.19 3,030 +0.03(+0.27%)
Mar 03, 2020 11.35 11.35 11.05 11.16 10,082 -0.01(-0.09%)
Mar 02, 2020 10.99 11.20 10.93 11.17 8,555 +0.39(+3.62%)
Feb 28, 2020 10.81 10.82 10.60 10.78 8,920 -0.38(-3.41%)
Feb 27, 2020 11.09 11.16 11.00 11.16 23,040 -0.31(-2.70%)
Feb 26, 2020 11.62 11.71 11.40 11.47 30,696 -0.17(-1.46%)
Feb 25, 2020 12.00 12.00 11.64 11.64 6,232 -0.24(-2.02%)
Feb 24, 2020 11.88 11.92 11.88 11.88 1,922 -0.42(-3.41%)
Feb 21, 2020 12.30 12.30 12.30 12.30 282 -0.14(-1.13%)
Feb 20, 2020 12.53 12.61 12.44 12.44 1,205 -0.01(-0.08%)
Feb 19, 2020 12.42 12.50 12.35 12.45 2,712 +0.17(+1.38%)
Feb 18, 2020 12.07 12.28 12.07 12.28 1,648 +0.08(+0.66%)
Feb 14, 2020 12.20 12.20 12.20 0 +0.03(+0.25%)
Feb 13, 2020 12.13 12.17 12.13 12.17 3,841 -0.01(-0.08%)
Feb 12, 2020 12.19 12.22 12.14 12.18 3,226 +0.27(+2.27%)
Feb 11, 2020 12.01 12.01 11.91 11.91 3,134 +0.06(+0.51%)
Feb 10, 2020 11.87 11.89 11.85 11.85 1,083 -0.12(-1.00%)
Feb 07, 2020 11.99 12.00 11.97 11.97 623 -0.08(-0.66%)
Feb 06, 2020 11.86 12.05 11.85 12.05 4,379 +0.15(+1.26%)
Feb 05, 2020 11.98 11.99 11.90 11.90 17,054 +0.24(+2.06%)
Feb 04, 2020 11.85 11.85 11.66 11.66 1,648 -0.04(-0.34%)
Feb 03, 2020 11.82 11.88 11.70 11.70 5,453 -0.07(-0.59%)
Jan 31, 2020 11.80 11.81 11.77 11.77 1,105 -0.23(-1.92%)
Jan 30, 2020 11.90 12.00 11.85 12.00 2,089 -0.08(-0.66%)
Jan 29, 2020 12.00 12.08 11.97 12.08 735 +0.03(+0.25%)
Jan 28, 2020 11.95 12.12 11.95 12.05 14,651 +0.10(+0.84%)
Jan 27, 2020 11.87 11.95 11.82 11.95 4,518 -0.19(-1.57%)
Jan 24, 2020 12.26 12.26 12.12 12.14 3,544 -0.26(-2.10%)
Jan 23, 2020 12.41 12.42 12.30 12.40 5,925 -0.28(-2.21%)
Jan 22, 2020 12.78 12.78 12.66 12.68 1,830 -0.24(-1.86%)
Jan 21, 2020 13.00 13.00 12.92 12.92 14,589 -0.06(-0.46%)
Jan 20, 2020 13.00 13.01 12.98 12.98 526 +0.07(+0.54%)
Jan 17, 2020 12.94 12.94 12.91 12.91 333 +0.00(+0.00%)
Jan 16, 2020 12.91 12.91 12.91 12.91 102 +0.06(+0.47%)
Jan 15, 2020 13.00 13.00 12.81 12.85 1,935 -0.13(-1.00%)
Jan 14, 2020 12.93 12.98 12.93 12.98 1,666 +0.08(+0.62%)
Jan 13, 2020 12.97 12.97 12.88 12.90 13,086 -0.07(-0.54%)
Jan 10, 2020 13.02 13.02 12.97 12.97 3,372 -0.08(-0.61%)
Jan 09, 2020 13.04 13.06 12.93 13.05 9,031 -0.01(-0.08%)
Jan 08, 2020 13.53 13.53 13.05 13.06 6,322 -0.44(-3.26%)
Jan 07, 2020 13.55 13.55 13.50 13.50 927 -0.02(-0.15%)
Jan 06, 2020 13.55 13.61 13.52 13.52 7,766 +0.01(+0.07%)
Jan 03, 2020 13.61 13.63 13.49 13.51 9,233 +0.27(+2.04%)
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.