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 (%)
May 29, 2020 8.000 8.500 7.970 8.390 96,733 +0.27(+3.33%)
May 28, 2020 8.060 8.250 7.940 8.120 118,877 +0.08(+1.00%)
May 27, 2020 8.150 8.200 7.950 8.040 78,861 -0.25(-3.02%)
May 26, 2020 8.330 8.350 8.150 8.290 86,491 +0.19(+2.35%)
May 25, 2020 8.030 8.270 8.010 8.100 228,740 -0.03(-0.37%)
May 22, 2020 8.010 8.130 7.860 8.130 129,568 -0.09(-1.09%)
May 21, 2020 8.270 8.300 8.110 8.220 100,531 +0.10(+1.23%)
May 20, 2020 7.950 8.170 7.950 8.120 179,284 +0.25(+3.18%)
May 19, 2020 7.880 7.950 7.770 7.870 189,926 +0.47(+6.35%)
May 15, 2020 7.400 7.400 7.400 0 +0.24(+3.35%)
May 14, 2020 6.950 7.240 6.920 7.160 58,826 +0.25(+3.62%)
May 13, 2020 7.050 7.100 6.870 6.910 63,814 -0.12(-1.71%)
May 12, 2020 7.150 7.150 7.000 7.030 53,738 -0.13(-1.82%)
May 11, 2020 7.280 7.280 7.030 7.160 107,922 -0.16(-2.19%)
May 08, 2020 7.240 7.380 7.040 7.320 92,369 +0.41(+5.93%)
May 07, 2020 7.330 7.330 6.860 6.910 109,863 -0.14(-1.99%)
May 06, 2020 7.180 7.230 6.910 7.050 121,254 -0.26(-3.56%)
May 05, 2020 7.010 7.320 7.010 7.310 126,367 +0.46(+6.72%)
May 04, 2020 6.590 6.850 6.530 6.850 166,516 +0.23(+3.47%)
May 01, 2020 6.710 6.710 6.520 6.620 108,315 -0.19(-2.79%)
Apr 30, 2020 6.700 6.900 6.400 6.810 419,710 +0.35(+5.42%)
Apr 29, 2020 6.480 6.570 6.400 6.460 183,358 +0.11(+1.73%)
Apr 28, 2020 6.490 6.490 6.280 6.350 259,310 -0.03(-0.47%)
Apr 27, 2020 6.360 6.400 6.250 6.380 172,835 -0.28(-4.20%)
Apr 24, 2020 6.750 6.750 6.520 6.660 139,108 -0.11(-1.62%)
Apr 23, 2020 6.950 6.990 6.610 6.770 232,996 -0.01(-0.15%)
Apr 22, 2020 7.080 7.180 6.590 6.780 821,315 +0.26(+3.99%)
Apr 21, 2020 7.100 7.210 6.190 6.520 604,820 -1.12(-14.66%)
Apr 20, 2020 7.660 7.830 7.470 7.640 446,035 -0.27(-3.41%)
Apr 17, 2020 7.820 8.000 7.820 7.910 119,610 +0.01(+0.13%)
Apr 16, 2020 8.130 8.130 7.680 7.900 121,184 -0.06(-0.75%)
Apr 15, 2020 8.240 8.240 7.830 7.960 188,306 -0.49(-5.80%)
Apr 14, 2020 8.480 8.860 8.300 8.450 173,015 -0.04(-0.47%)
Apr 13, 2020 8.220 8.750 8.220 8.490 196,830 +0.43(+5.33%)
Apr 09, 2020 8.060 8.060 8.060 0 -0.09(-1.10%)
Apr 08, 2020 8.250 8.680 8.060 8.150 195,657 +0.04(+0.49%)
Apr 07, 2020 8.400 8.400 7.990 8.110 87,665 +0.08(+1.00%)
Apr 06, 2020 7.960 8.060 7.920 8.030 92,240 +0.09(+1.13%)
Apr 03, 2020 7.920 7.990 7.640 7.940 239,130 +0.40(+5.31%)
Apr 02, 2020 7.520 8.280 7.400 7.540 176,965 +0.14(+1.89%)
Apr 01, 2020 7.730 7.730 7.390 7.400 188,658 -0.34(-4.39%)
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%)
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.