Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

10.03 +0.01 (+0.10%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 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 (%)
Jan 29, 2021 11.31 11.70 11.11 11.21 396,031 -0.27(-2.35%)
Jan 28, 2021 11.31 11.80 11.25 11.48 324,711 +0.20(+1.77%)
Jan 27, 2021 10.99 11.62 10.82 11.28 468,052 +0.12(+1.08%)
Jan 26, 2021 10.73 11.30 10.72 11.16 588,220 +0.47(+4.40%)
Jan 25, 2021 11.02 11.13 10.55 10.69 323,245 -0.41(-3.69%)
Jan 22, 2021 10.82 11.10 10.82 11.10 193,869 +0.07(+0.63%)
Jan 21, 2021 11.04 11.12 10.79 11.03 293,850 -0.12(-1.08%)
Jan 20, 2021 11.31 11.40 10.97 11.15 323,618 -0.20(-1.76%)
Jan 19, 2021 11.26 11.36 10.81 11.35 500,043 +0.11(+0.98%)
Jan 18, 2021 11.06 11.26 11.05 11.24 131,808 +0.14(+1.26%)
Jan 15, 2021 11.65 11.80 10.95 11.10 661,303 -0.02(-0.18%)
Jan 14, 2021 10.49 11.16 10.49 11.12 635,010 +0.83(+8.07%)
Jan 13, 2021 9.930 10.47 9.880 10.29 444,543 +0.41(+4.15%)
Jan 12, 2021 9.830 10.08 9.760 9.880 335,010 +0.06(+0.61%)
Jan 11, 2021 9.330 9.960 9.330 9.820 469,812 +0.45(+4.80%)
Jan 08, 2021 9.380 9.460 9.100 9.370 299,272 +0.06(+0.64%)
Jan 07, 2021 9.530 9.700 9.270 9.310 850,110 +0.26(+2.87%)
Jan 06, 2021 8.940 9.470 8.940 9.050 1,082,458 +0.68(+8.12%)
Jan 05, 2021 8.260 8.410 8.180 8.370 177,239 +0.16(+1.95%)
Jan 04, 2021 7.930 8.300 7.930 8.210 144,750 +0.33(+4.19%)
Dec 31, 2020 7.880 7.880 7.880 0 -0.17(-2.11%)
Dec 30, 2020 7.910 8.110 7.910 8.050 119,115 +0.13(+1.64%)
Dec 29, 2020 8.250 8.250 7.830 7.920 450,765 -0.42(-5.04%)
Dec 24, 2020 8.340 8.340 8.340 0 -0.21(-2.46%)
Dec 23, 2020 8.350 8.650 8.280 8.550 129,618 +0.15(+1.79%)
Dec 22, 2020 8.360 8.480 8.320 8.400 61,105 +0.08(+0.96%)
Dec 21, 2020 8.300 8.400 8.240 8.320 138,810 -0.09(-1.07%)
Dec 18, 2020 8.430 8.540 8.380 8.410 113,130 -0.04(-0.47%)
Dec 17, 2020 8.530 8.530 8.350 8.450 93,956 -0.05(-0.59%)
Dec 16, 2020 8.620 8.670 8.420 8.500 165,997 +0.10(+1.19%)
Dec 15, 2020 8.230 8.400 8.130 8.400 163,857 +0.19(+2.31%)
Dec 14, 2020 8.340 8.460 8.200 8.210 109,058 -0.10(-1.20%)
Dec 11, 2020 8.390 8.450 8.260 8.310 92,489 -0.12(-1.42%)
Dec 10, 2020 8.260 8.460 8.210 8.430 102,757 +0.04(+0.48%)
Dec 09, 2020 8.700 8.750 8.240 8.390 279,969 -0.33(-3.78%)
Dec 08, 2020 8.590 8.750 8.540 8.720 130,155 +0.06(+0.69%)
Dec 07, 2020 8.750 8.820 8.540 8.660 187,204 -0.14(-1.59%)
Dec 04, 2020 8.880 9.020 8.710 8.800 480,537 -0.01(-0.11%)
Dec 03, 2020 8.770 8.930 8.600 8.810 410,716 +0.05(+0.57%)
Dec 02, 2020 8.500 8.850 8.500 8.760 335,517 +0.30(+3.55%)
Dec 01, 2020 9.100 9.140 8.460 8.460 434,758 -0.52(-5.79%)
Nov 30, 2020 8.750 9.060 8.480 8.980 527,249 +0.28(+3.22%)
Nov 27, 2020 8.250 8.730 8.220 8.700 362,676 +0.45(+5.45%)
Nov 26, 2020 8.240 8.310 8.200 8.250 85,295 +0.09(+1.10%)
Nov 25, 2020 8.140 8.200 8.020 8.160 199,152 -0.02(-0.24%)
Nov 24, 2020 8.040 8.290 8.020 8.180 397,929 +0.44(+5.68%)
Nov 23, 2020 7.630 7.810 7.620 7.740 180,771 +0.14(+1.84%)
Nov 20, 2020 7.620 7.700 7.560 7.600 292,763 +0.00(+0.00%)
Nov 19, 2020 7.580 7.670 7.550 7.600 238,745 +0.03(+0.40%)
Nov 18, 2020 7.690 7.780 7.570 7.570 277,761 -0.11(-1.43%)
Nov 17, 2020 7.490 7.700 7.480 7.680 347,659 +0.13(+1.72%)
Nov 16, 2020 7.500 7.580 7.380 7.550 192,782 +0.05(+0.67%)
Nov 13, 2020 7.420 7.540 7.380 7.500 312,166 +0.16(+2.18%)
Nov 12, 2020 7.450 7.570 7.300 7.340 384,641 -0.13(-1.74%)
Nov 11, 2020 7.350 7.560 7.170 7.470 263,565 +0.10(+1.36%)
Nov 10, 2020 7.330 7.420 7.120 7.370 349,831 -0.21(-2.77%)
Nov 09, 2020 8.300 8.480 7.530 7.580 878,624 -0.04(-0.52%)
Nov 06, 2020 7.260 8.120 7.210 7.620 1,189,545 +0.58(+8.24%)
Nov 05, 2020 6.650 7.100 6.610 7.040 475,444 +0.71(+11.22%)
Nov 04, 2020 6.400 6.430 6.210 6.330 86,439 -0.14(-2.16%)
Nov 03, 2020 6.500 6.520 6.260 6.470 188,981 +0.10(+1.57%)
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.