Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

10.99 -0.21 (-1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 14.12 14.43 14.02 14.43 18,855 +0.24(+1.69%)
Nov 29, 2022 13.94 14.26 13.94 14.19 13,131 +0.22(+1.57%)
Nov 28, 2022 14.25 14.50 13.91 13.97 14,305 -0.25(-1.76%)
Nov 25, 2022 14.27 14.32 14.08 14.22 13,768 +0.09(+0.64%)
Nov 24, 2022 13.97 14.17 13.97 14.13 3,383 +0.08(+0.57%)
Nov 23, 2022 13.83 14.23 13.83 14.05 18,467 +0.05(+0.36%)
Nov 22, 2022 14.12 14.13 13.89 14.00 21,440 -0.12(-0.85%)
Nov 21, 2022 14.06 14.29 13.93 14.12 20,325 -0.03(-0.21%)
Nov 18, 2022 14.48 14.48 14.13 14.15 10,116 -0.13(-0.91%)
Nov 17, 2022 14.09 14.39 14.03 14.28 19,049 +0.00(+0.00%)
Nov 16, 2022 14.51 14.53 14.16 14.28 10,050 -0.32(-2.19%)
Nov 15, 2022 14.54 15.00 14.54 14.60 23,162 +0.05(+0.34%)
Nov 14, 2022 14.75 14.86 14.30 14.55 35,896 -0.02(-0.14%)
Nov 11, 2022 14.05 14.65 13.97 14.57 28,957 +0.54(+3.85%)
Nov 10, 2022 13.45 14.10 13.45 14.03 30,080 +0.88(+6.69%)
Nov 09, 2022 13.11 13.55 13.07 13.15 54,695 -0.20(-1.50%)
Nov 08, 2022 13.49 13.75 13.29 13.35 18,012 -0.14(-1.04%)
Nov 07, 2022 13.55 13.64 13.45 13.49 17,257 +6.59(+95.51%)
Nov 04, 2022 7.090 7.090 6.760 6.900 11,461 -0.16(-2.27%)
Nov 03, 2022 6.720 7.070 6.720 7.060 17,621 +0.34(+5.06%)
Nov 02, 2022 6.970 7.000 6.720 6.720 21,208 -0.31(-4.41%)
Nov 01, 2022 7.150 7.150 7.010 7.030 39,221 -0.14(-1.95%)
Oct 31, 2022 6.750 7.230 6.750 7.170 80,231 +0.41(+6.07%)
Oct 28, 2022 6.650 6.780 6.570 6.760 25,315 +0.15(+2.27%)
Oct 27, 2022 6.730 6.760 6.600 6.610 19,722 -0.08(-1.20%)
Oct 26, 2022 6.530 6.900 6.530 6.690 33,822 +0.05(+0.75%)
Oct 25, 2022 6.250 6.660 6.250 6.640 51,148 +0.49(+7.97%)
Oct 24, 2022 6.200 6.230 6.070 6.150 17,364 -0.05(-0.81%)
Oct 21, 2022 6.100 6.230 6.060 6.200 26,080 +0.06(+0.98%)
Oct 20, 2022 6.190 6.300 6.120 6.140 22,422 -0.02(-0.32%)
Oct 19, 2022 6.330 6.380 6.150 6.160 15,899 -0.22(-3.45%)
Oct 18, 2022 6.400 6.540 6.350 6.380 25,800 +0.05(+0.79%)
Oct 17, 2022 6.220 6.420 6.160 6.330 33,479 +0.18(+2.93%)
Oct 14, 2022 6.180 6.320 6.150 6.150 31,333 -0.03(-0.49%)
Oct 13, 2022 5.970 6.250 5.870 6.180 29,087 +0.11(+1.81%)
Oct 12, 2022 5.950 6.100 5.880 6.070 19,545 +0.11(+1.85%)
Oct 11, 2022 6.010 6.120 5.890 5.960 38,970 -0.30(-4.79%)
Oct 07, 2022 6.260 0 -0.83(-11.71%)
Oct 06, 2022 6.230 7.090 6.200 7.090 139,635 +0.81(+12.90%)
Oct 05, 2022 6.370 6.370 6.190 6.280 9,057 -0.08(-1.26%)
Oct 04, 2022 6.240 6.440 6.240 6.360 53,350 +0.20(+3.25%)
Oct 03, 2022 6.060 6.180 6.050 6.160 21,787 +0.09(+1.48%)
Sep 30, 2022 6.160 6.180 6.070 6.070 5,493 -0.04(-0.65%)
Sep 29, 2022 6.200 6.200 6.090 6.110 14,437 -0.23(-3.63%)
Sep 28, 2022 6.080 6.350 6.080 6.340 43,098 +0.18(+2.92%)
Sep 27, 2022 6.230 6.290 6.100 6.160 13,770 +0.04(+0.65%)
Sep 26, 2022 6.090 6.380 6.060 6.120 45,717 -0.01(-0.16%)
Sep 23, 2022 6.120 6.130 6.020 6.130 21,025 -0.05(-0.81%)
Sep 22, 2022 6.400 6.400 6.170 6.180 32,953 -0.22(-3.44%)
Sep 21, 2022 6.500 6.570 6.400 6.400 24,653 -0.11(-1.69%)
Sep 20, 2022 6.620 6.650 6.510 6.510 22,233 -0.21(-3.12%)
Sep 19, 2022 6.600 6.730 6.600 6.720 10,361 +0.09(+1.36%)
Sep 16, 2022 6.800 6.800 6.630 6.630 10,681 -0.19(-2.79%)
Sep 15, 2022 6.770 6.890 6.770 6.820 8,347 +0.01(+0.15%)
Sep 14, 2022 6.860 6.860 6.720 6.810 6,282 +0.02(+0.29%)
Sep 13, 2022 6.830 6.880 6.780 6.790 6,220 -0.26(-3.69%)
Sep 12, 2022 6.950 7.050 6.950 7.050 44,814 +0.08(+1.15%)
Sep 09, 2022 6.800 7.000 6.800 6.970 17,190 +0.17(+2.50%)
Sep 08, 2022 6.740 6.800 6.630 6.800 3,952 +0.06(+0.89%)
Sep 07, 2022 6.600 6.740 6.600 6.740 39,600 +0.12(+1.81%)
Sep 06, 2022 6.860 6.980 6.610 6.620 37,440 -0.24(-3.50%)
Sep 02, 2022 6.860 0 -0.10(-1.44%)
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.