Horizons Crude Oil ETF (HUC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 23.25 | 23.25 | 22.77 | 22.80 | 22.80 | 2,500 |
| Apr 16, 2024 | 23.32 | 23.42 | 23.28 | 23.37 | 23.37 | 2,400 |
| Apr 15, 2024 | 23.21 | 23.41 | 23.15 | 23.37 | 23.37 | 1,700 |
| Apr 12, 2024 | 23.71 | 23.71 | 23.32 | 23.32 | 23.32 | 9,300 |
| Apr 11, 2024 | 23.34 | 23.34 | 23.27 | 23.33 | 23.33 | 700 |
| Apr 10, 2024 | 23.25 | 23.39 | 23.15 | 23.39 | 23.39 | 11,000 |
| Apr 09, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2,900 |
| Apr 08, 2024 | 23.17 | 23.34 | 23.17 | 23.34 | 23.34 | 4,700 |
| Apr 05, 2024 | 23.42 | 23.50 | 23.42 | 23.50 | 23.50 | 4,500 |
| Apr 04, 2024 | 23.09 | 23.40 | 23.09 | 23.33 | 23.33 | 3,200 |
| Apr 03, 2024 | 23.04 | 23.14 | 23.04 | 23.08 | 23.08 | 3,500 |
| Apr 02, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 3,700 |
| Apr 01, 2024 | 22.57 | 22.64 | 22.57 | 22.64 | 22.64 | 100 |
| Mar 28, 2024 | 22.55 | 22.56 | 22.55 | 22.56 | 22.56 | 500 |
| Mar 27, 2024 | 22.27 | 22.29 | 22.27 | 22.29 | 22.29 | 1,600 |
| Mar 26, 2024 | 22.40 | 22.40 | 22.27 | 22.27 | 22.27 | 3,400 |
| Mar 25, 2024 | 22.37 | 22.42 | 22.33 | 22.40 | 22.40 | 4,200 |
| Mar 22, 2024 | 22.27 | 22.27 | 22.07 | 22.11 | 22.11 | 3,400 |
| Mar 21, 2024 | 22.16 | 22.26 | 22.16 | 22.26 | 22.26 | 5,300 |
| Mar 20, 2024 | 22.19 | 22.25 | 22.16 | 22.25 | 22.25 | 4,600 |
| Mar 19, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 200 |
| Mar 18, 2024 | 22.27 | 22.41 | 22.27 | 22.41 | 22.41 | 2,800 |
| Mar 15, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 300 |
| Mar 14, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 100 |
| Mar 13, 2024 | 21.71 | 21.81 | 21.64 | 21.78 | 21.78 | 11,100 |
| Mar 12, 2024 | 21.41 | 21.49 | 21.34 | 21.40 | 21.40 | 11,300 |
| Mar 11, 2024 | 21.27 | 21.27 | 21.24 | 21.24 | 21.24 | 2,800 |
| Mar 08, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 200 |
| Mar 07, 2024 | 21.30 | 21.44 | 21.30 | 21.44 | 21.44 | 1,000 |
| Mar 06, 2024 | 21.42 | 21.61 | 21.37 | 21.38 | 21.38 | 9,300 |
| Mar 05, 2024 | 21.32 | 21.32 | 21.29 | 21.31 | 21.31 | 3,800 |
| Mar 04, 2024 | 21.46 | 21.46 | 21.31 | 21.39 | 21.39 | 6,000 |
| Mar 01, 2024 | 21.39 | 21.59 | 21.39 | 21.40 | 21.40 | 8,000 |
| Feb 29, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 500 |
| Feb 28, 2024 | 21.39 | 21.42 | 21.18 | 21.23 | 21.23 | 6,300 |
| Feb 27, 2024 | 21.32 | 21.39 | 21.27 | 21.33 | 21.33 | 19,000 |
| Feb 26, 2024 | 21.12 | 21.32 | 21.12 | 21.20 | 21.20 | 4,200 |
| Feb 23, 2024 | 21.02 | 21.02 | 21.00 | 21.02 | 21.02 | 700 |
| Feb 22, 2024 | 21.17 | 21.39 | 21.17 | 21.33 | 21.33 | 6,800 |
| Feb 21, 2024 | 21.18 | 21.29 | 21.18 | 21.24 | 21.24 | 4,100 |
| Feb 20, 2024 | 21.44 | 21.44 | 21.13 | 21.19 | 21.19 | 11,200 |
| Feb 16, 2024 | 21.34 | 21.46 | 21.30 | 21.40 | 21.40 | 11,200 |
| Feb 15, 2024 | 21.23 | 21.48 | 21.23 | 21.32 | 21.32 | 8,700 |
| Feb 14, 2024 | 21.50 | 21.58 | 21.07 | 21.11 | 21.11 | 10,000 |
| Feb 13, 2024 | 21.36 | 21.48 | 21.29 | 21.34 | 21.34 | 6,800 |
| Feb 12, 2024 | 21.26 | 21.33 | 21.26 | 21.33 | 21.33 | 7,000 |
| Feb 09, 2024 | 21.25 | 21.32 | 21.20 | 21.26 | 21.26 | 3,500 |
| Feb 08, 2024 | 21.09 | 21.15 | 21.09 | 21.15 | 21.15 | 500 |
| Feb 07, 2024 | 20.60 | 20.73 | 20.60 | 20.73 | 20.73 | 2,100 |
| Feb 06, 2024 | 20.52 | 20.52 | 20.51 | 20.51 | 20.51 | 800 |
| Feb 05, 2024 | 20.18 | 20.52 | 20.18 | 20.48 | 20.48 | 6,400 |
| Feb 02, 2024 | 20.34 | 20.34 | 20.18 | 20.25 | 20.25 | 8,800 |
| Feb 01, 2024 | 21.21 | 21.24 | 20.61 | 20.62 | 20.62 | 2,800 |
| Jan 31, 2024 | 21.35 | 21.35 | 21.00 | 21.02 | 21.02 | 6,400 |
| Jan 30, 2024 | 21.32 | 21.51 | 21.32 | 21.51 | 21.51 | 1,700 |
| Jan 29, 2024 | 21.40 | 21.40 | 21.18 | 21.31 | 21.31 | 3,700 |
| Jan 26, 2024 | 21.26 | 21.51 | 21.09 | 21.51 | 21.51 | 17,900 |
| Jan 25, 2024 | 21.18 | 21.36 | 21.18 | 21.32 | 21.32 | 3,700 |
| Jan 24, 2024 | 20.90 | 21.08 | 20.90 | 20.97 | 20.97 | 1,400 |
| Jan 23, 2024 | 20.66 | 20.79 | 20.66 | 20.79 | 20.79 | 1,500 |
| Jan 22, 2024 | 20.55 | 20.85 | 20.55 | 20.85 | 20.85 | 3,100 |
| Jan 19, 2024 | 20.70 | 20.70 | 20.40 | 20.48 | 20.48 | 5,200 |
| Jan 18, 2024 | 20.39 | 20.60 | 20.39 | 20.57 | 20.57 | 3,700 |
| Jan 17, 2024 | 20.06 | 20.33 | 20.02 | 20.33 | 20.33 | 1,300 |
| Jan 16, 2024 | 20.50 | 20.50 | 20.26 | 20.26 | 20.26 | 3,300 |
| Jan 15, 2024 | 20.36 | 20.45 | 20.31 | 20.40 | 20.40 | 1,400 |
| Jan 12, 2024 | 20.83 | 20.89 | 20.50 | 20.52 | 20.52 | 5,800 |
| Jan 11, 2024 | 20.30 | 20.34 | 20.28 | 20.34 | 20.34 | 1,300 |
| Jan 10, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 400 |
| Jan 09, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Jan 08, 2024 | 19.96 | 20.05 | 19.86 | 20.05 | 20.05 | 9,500 |
| Jan 05, 2024 | 20.65 | 20.65 | 20.62 | 20.62 | 20.62 | 14,700 |
| Jan 04, 2024 | 20.33 | 20.33 | 20.32 | 20.32 | 20.32 | 700 |
| Jan 03, 2024 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 700 |
| Jan 02, 2024 | 20.34 | 20.34 | 20.00 | 20.02 | 20.02 | 7,400 |
| Dec 29, 2023 | 20.34 | 20.34 | 20.18 | 20.18 | 20.18 | 900 |
| Dec 28, 2023 | 20.70 | 20.70 | 20.34 | 20.35 | 20.35 | 3,800 |
| Dec 27, 2023 | 21.07 | 21.14 | 20.85 | 20.85 | 20.85 | 2,000 |
| Dec 22, 2023 | 20.73 | 20.81 | 20.69 | 20.69 | 20.69 | 1,000 |
| Dec 21, 2023 | 20.79 | 20.86 | 20.75 | 20.76 | 20.76 | 1,000 |
| Dec 20, 2023 | 21.18 | 21.18 | 20.96 | 20.96 | 20.96 | 700 |
| Dec 19, 2023 | 20.91 | 21.18 | 20.91 | 21.17 | 21.17 | 7,600 |
| Dec 18, 2023 | 21.15 | 21.15 | 20.79 | 20.87 | 20.87 | 4,400 |
| Dec 15, 2023 | 20.66 | 20.66 | 20.56 | 20.64 | 20.64 | 4,400 |
| Dec 14, 2023 | 20.58 | 20.76 | 20.58 | 20.64 | 20.64 | 47,400 |
| Dec 13, 2023 | 19.92 | 20.10 | 19.92 | 20.09 | 20.09 | 6,000 |
| Dec 12, 2023 | 20.05 | 20.05 | 19.79 | 19.86 | 19.86 | 8,100 |
| Dec 11, 2023 | 20.46 | 20.47 | 20.46 | 20.46 | 20.46 | 1,400 |
| Dec 08, 2023 | 20.21 | 20.30 | 20.21 | 20.25 | 20.25 | 1,400 |
| Dec 07, 2023 | 20.11 | 20.11 | 19.82 | 19.93 | 19.93 | 1,800 |
| Dec 06, 2023 | 20.15 | 20.15 | 19.93 | 19.93 | 19.93 | 1,500 |
| Dec 05, 2023 | 20.86 | 20.86 | 20.55 | 20.55 | 20.55 | 5,200 |
| Dec 04, 2023 | 20.75 | 20.91 | 20.69 | 20.91 | 20.91 | 3,400 |
| Dec 01, 2023 | 20.93 | 21.13 | 20.80 | 20.80 | 20.80 | 1,400 |
| Nov 30, 2023 | 21.70 | 21.72 | 20.88 | 20.88 | 20.88 | 8,100 |
| Nov 29, 2023 | 21.50 | 21.51 | 21.50 | 21.51 | 21.51 | 500 |
| Nov 28, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 200 |
| Nov 27, 2023 | 21.07 | 21.08 | 21.00 | 21.00 | 21.00 | 1,600 |
| Nov 24, 2023 | 21.41 | 21.41 | 20.83 | 21.14 | 21.14 | 7,900 |
| Nov 23, 2023 | 21.14 | 21.16 | 20.90 | 21.15 | 21.15 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.