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

Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

10.27 +0.08 (+0.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 13.10 14.19 13.02 14.17 490,791 +0.82(+6.14%)
Nov 29, 2017 14.25 14.25 13.25 13.35 721,901 -1.05(-7.29%)
Nov 28, 2017 15.31 15.31 13.85 14.40 824,477 -0.40(-2.70%)
Nov 27, 2017 14.35 14.84 14.25 14.80 836,960 +0.87(+6.25%)
Nov 24, 2017 13.82 13.93 13.63 13.93 409,066 +0.11(+0.80%)
Nov 23, 2017 13.55 13.88 13.46 13.82 404,319 +0.47(+3.52%)
Nov 22, 2017 13.16 13.39 13.05 13.35 300,844 +0.30(+2.30%)
Nov 21, 2017 13.04 13.18 12.95 13.05 311,020 +0.16(+1.24%)
Nov 20, 2017 13.15 13.20 12.83 12.89 367,043 +0.16(+1.26%)
Nov 17, 2017 12.29 12.91 12.08 12.73 404,302 +0.44(+3.58%)
Nov 16, 2017 12.90 12.90 12.02 12.29 533,775 -0.70(-5.39%)
Nov 15, 2017 13.31 13.43 12.92 12.99 567,363 -0.07(-0.54%)
Nov 14, 2017 13.27 13.39 12.45 13.06 577,355 +0.06(+0.46%)
Nov 13, 2017 12.49 13.00 12.25 13.00 667,367 +1.08(+9.06%)
Nov 10, 2017 11.56 11.99 11.55 11.92 442,193 +0.49(+4.29%)
Nov 09, 2017 11.44 11.49 11.10 11.43 247,859 +0.06(+0.53%)
Nov 08, 2017 11.63 11.85 11.26 11.37 380,431 -0.17(-1.47%)
Nov 07, 2017 11.53 11.93 11.30 11.54 780,503 +0.26(+2.30%)
Nov 06, 2017 10.75 11.31 10.72 11.28 504,319 +0.74(+7.02%)
Nov 03, 2017 10.43 10.57 10.36 10.54 156,160 +0.18(+1.74%)
Nov 02, 2017 10.54 10.54 10.30 10.36 180,815 -0.09(-0.86%)
Nov 01, 2017 10.51 10.58 10.39 10.45 219,514 +0.00(+0.00%)
Oct 31, 2017 10.36 10.60 10.28 10.45 402,457 +0.25(+2.45%)
Oct 30, 2017 10.25 10.49 10.15 10.20 313,282 +0.50(+5.15%)
Oct 27, 2017 9.840 9.870 9.730 9.700 63,744 -0.13(-1.32%)
Oct 26, 2017 10.07 10.07 9.790 9.830 72,692 -0.17(-1.70%)
Oct 25, 2017 10.10 10.10 9.920 10.00 44,219 +0.00(+0.00%)
Oct 24, 2017 10.13 10.13 9.970 10.00 84,118 -0.01(-0.10%)
Oct 23, 2017 9.990 10.13 9.960 10.01 219,423 +0.11(+1.11%)
Oct 20, 2017 9.690 9.940 9.690 9.900 121,894 +0.28(+2.91%)
Oct 19, 2017 9.890 9.890 9.560 9.620 114,760 -0.22(-2.24%)
Oct 18, 2017 9.800 9.920 9.750 9.840 94,327 +0.01(+0.10%)
Oct 17, 2017 10.10 10.10 9.640 9.830 242,156 -0.42(-4.10%)
Oct 16, 2017 10.39 10.45 10.25 10.25 277,160 +0.09(+0.89%)
Oct 13, 2017 10.26 10.30 10.16 10.16 111,194 -0.10(-0.97%)
Oct 12, 2017 10.50 10.50 10.24 10.26 104,001 -0.16(-1.54%)
Oct 11, 2017 10.19 10.43 10.15 10.42 225,213 +0.23(+2.26%)
Oct 10, 2017 10.28 10.28 10.14 10.19 173,045 -0.01(-0.10%)
Oct 06, 2017 10.52 10.63 10.08 10.20 283,082 -0.16(-1.54%)
Oct 05, 2017 10.09 10.46 10.08 10.36 249,394 +0.37(+3.70%)
Oct 04, 2017 9.810 9.990 9.800 9.990 118,417 +0.25(+2.57%)
Oct 03, 2017 9.750 9.840 9.670 9.740 91,743 +0.05(+0.52%)
Oct 02, 2017 9.400 9.690 9.400 9.690 95,438 +0.33(+3.53%)
Sep 29, 2017 9.390 9.410 9.340 9.360 49,590 -0.07(-0.74%)
Sep 28, 2017 9.550 9.550 9.380 9.430 51,850 -0.12(-1.26%)
Sep 27, 2017 9.440 9.570 9.440 9.550 40,818 +0.13(+1.38%)
Sep 26, 2017 9.420 9.450 9.390 9.420 43,094 +0.01(+0.11%)
Sep 25, 2017 9.390 9.440 9.370 9.410 72,393 +0.09(+0.97%)
Sep 22, 2017 9.350 9.350 9.240 9.320 71,701 -0.04(-0.43%)
Sep 21, 2017 9.530 9.530 9.300 9.360 105,592 -0.11(-1.16%)
Sep 20, 2017 9.550 9.550 9.450 9.470 53,341 -0.05(-0.53%)
Sep 19, 2017 9.450 9.540 9.400 9.520 98,577 +0.11(+1.17%)
Sep 18, 2017 9.230 9.420 9.180 9.410 120,317 +0.27(+2.95%)
Sep 15, 2017 9.040 9.140 8.970 9.140 73,689 +0.20(+2.24%)
Sep 14, 2017 9.010 9.010 8.890 8.940 34,770 +0.02(+0.22%)
Sep 13, 2017 9.080 9.100 8.910 8.920 62,078 -0.07(-0.78%)
Sep 12, 2017 8.990 8.760 8.990 110,372 +0.31(+3.57%)
Sep 11, 2017 8.740 8.740 8.650 8.680 58,354 +0.09(+1.05%)
Sep 08, 2017 8.510 8.680 8.510 8.590 71,359 +0.09(+1.06%)
Sep 07, 2017 8.500 8.540 8.500 8.500 14,152 -0.02(-0.23%)
Sep 06, 2017 8.520 8.550 8.480 8.520 25,464 +0.03(+0.35%)
Sep 05, 2017 8.570 8.580 8.490 8.490 27,942 -0.07(-0.82%)
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.