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

GX Crude Oil ETF (TSX: HUC )

22.35 UNCHANGED
Streaming Delayed Price Updated: 11:21 AM EDT, May 17, 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 (%)
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%)
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%)
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.