Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

11.20 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.750 8.750 8.750 0 +0.58(+7.10%)
Dec 30, 2019 8.380 8.380 8.140 8.170 418,759 -0.42(-4.89%)
Dec 27, 2019 8.770 8.770 8.590 8.590 453,879 -0.28(-3.16%)
Dec 24, 2019 8.870 8.870 8.870 0 +0.08(+0.91%)
Dec 23, 2019 8.800 8.980 8.740 8.790 324,979 -0.18(-2.01%)
Dec 20, 2019 8.950 9.000 8.820 8.970 396,012 +0.03(+0.34%)
Dec 19, 2019 8.700 8.980 8.660 8.940 252,404 +0.24(+2.76%)
Dec 18, 2019 9.010 9.040 8.700 8.700 722,866 -0.34(-3.76%)
Dec 17, 2019 9.240 9.290 9.040 9.040 374,857 -0.24(-2.59%)
Dec 16, 2019 9.350 9.470 9.230 9.280 300,598 -0.08(-0.85%)
Dec 13, 2019 9.380 9.640 9.350 9.360 487,325 +0.03(+0.32%)
Dec 12, 2019 9.060 9.360 9.060 9.330 198,355 +0.31(+3.44%)
Dec 11, 2019 9.100 9.260 9.020 9.020 214,480 -0.11(-1.20%)
Dec 10, 2019 9.330 9.380 9.100 9.130 253,834 -0.22(-2.35%)
Dec 09, 2019 8.980 9.350 8.980 9.350 220,073 +0.38(+4.24%)
Dec 06, 2019 9.000 9.010 8.920 8.970 100,588 +0.03(+0.34%)
Dec 05, 2019 8.980 9.050 8.900 8.940 114,551 -0.07(-0.78%)
Dec 04, 2019 9.190 9.190 9.010 9.010 166,131 -0.19(-2.07%)
Dec 03, 2019 8.920 9.240 8.850 9.200 318,568 +0.17(+1.88%)
Dec 02, 2019 9.150 9.250 8.970 9.030 206,721 -0.15(-1.63%)
Nov 29, 2019 9.330 9.350 9.170 9.180 88,978 -0.15(-1.61%)
Nov 28, 2019 9.300 9.450 9.250 9.330 180,814 +0.11(+1.19%)
Nov 27, 2019 9.100 9.250 9.040 9.220 285,401 +0.16(+1.77%)
Nov 26, 2019 9.200 9.280 8.960 9.060 409,738 -0.21(-2.27%)
Nov 25, 2019 9.530 9.740 9.220 9.270 328,241 -0.21(-2.22%)
Nov 22, 2019 10.00 10.09 9.440 9.480 553,447 -0.66(-6.51%)
Nov 21, 2019 9.740 10.50 9.560 10.14 1,362,427 +0.79(+8.45%)
Nov 20, 2019 8.990 9.500 8.970 9.350 656,092 +0.51(+5.77%)
Nov 19, 2019 8.360 9.020 8.340 8.840 623,548 +0.41(+4.86%)
Nov 18, 2019 8.920 9.000 8.420 8.430 657,455 -0.51(-5.70%)
Nov 15, 2019 8.920 9.170 8.890 8.940 852,589 -0.28(-3.04%)
Nov 14, 2019 9.460 9.490 9.100 9.220 802,664 -0.54(-5.53%)
Nov 13, 2019 10.06 10.14 9.750 9.760 469,742 -0.34(-3.37%)
Nov 12, 2019 10.41 10.49 10.10 10.10 221,233 -0.35(-3.35%)
Nov 11, 2019 10.75 10.77 10.36 10.45 150,778 -0.34(-3.15%)
Nov 08, 2019 10.18 10.81 10.15 10.79 392,801 +0.58(+5.68%)
Nov 07, 2019 10.45 10.50 10.15 10.21 199,487 -0.13(-1.26%)
Nov 06, 2019 10.45 10.56 10.33 10.34 153,071 -0.21(-1.99%)
Nov 05, 2019 10.46 10.72 10.41 10.55 156,753 +0.10(+0.96%)
Nov 04, 2019 10.58 10.65 10.44 10.45 152,541 -0.05(-0.48%)
Nov 01, 2019 10.47 10.60 10.42 10.50 68,378 +0.04(+0.38%)
Oct 31, 2019 10.57 10.57 10.29 10.46 210,852 -0.07(-0.66%)
Oct 30, 2019 10.56 10.73 10.51 10.53 77,182 -0.03(-0.28%)
Oct 29, 2019 10.89 10.89 10.55 10.56 115,782 -0.39(-3.56%)
Oct 28, 2019 11.14 11.33 10.95 10.95 127,094 -0.15(-1.35%)
Oct 25, 2019 10.93 11.20 10.86 11.10 151,131 +0.14(+1.28%)
Oct 24, 2019 10.92 11.10 10.85 10.96 121,814 +0.04(+0.37%)
Oct 23, 2019 10.67 10.94 10.54 10.92 145,078 +0.27(+2.54%)
Oct 22, 2019 10.74 10.82 10.58 10.65 124,894 -0.08(-0.75%)
Oct 21, 2019 10.65 10.80 10.38 10.73 301,743 +0.13(+1.23%)
Oct 18, 2019 11.08 11.12 10.58 10.60 607,472 -0.45(-4.07%)
Oct 17, 2019 10.84 11.10 10.74 11.05 469,762 +0.43(+4.05%)
Oct 16, 2019 10.96 10.98 10.54 10.62 435,797 -0.27(-2.48%)
Oct 15, 2019 10.50 11.00 10.45 10.89 706,260 +0.53(+5.12%)
Oct 11, 2019 10.36 10.36 10.36 0 -0.14(-1.33%)
Oct 10, 2019 11.30 11.30 10.47 10.50 752,202 -0.94(-8.22%)
Oct 09, 2019 11.62 11.68 11.42 11.44 179,620 -0.05(-0.44%)
Oct 08, 2019 11.69 11.70 11.40 11.49 483,320 -0.21(-1.79%)
Oct 07, 2019 12.00 12.01 11.69 11.70 444,371 -0.37(-3.07%)
Oct 04, 2019 12.27 12.37 12.05 12.07 406,031 -0.05(-0.41%)
Oct 03, 2019 11.70 12.16 11.56 12.12 620,662 +0.42(+3.59%)
Oct 02, 2019 11.40 11.93 11.01 11.70 735,117 +0.17(+1.47%)
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.