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

Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

10.28 +0.09 (+0.88%)
Streaming Delayed Price Updated: 12:58 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 (%)
May 31, 2022 4.200 4.200 4.090 4.160 50,069 -0.02(-0.48%)
May 30, 2022 4.200 4.210 4.180 4.180 9,272 -0.03(-0.71%)
May 27, 2022 4.180 4.260 4.120 4.210 52,469 -0.08(-1.86%)
May 26, 2022 4.220 4.340 4.220 4.290 64,614 +0.15(+3.62%)
May 25, 2022 4.010 4.180 4.010 4.140 37,342 +0.10(+2.48%)
May 24, 2022 4.130 4.130 4.020 4.040 63,688 -0.28(-6.48%)
May 20, 2022 4.320 0 -0.08(-1.82%)
May 19, 2022 4.240 4.440 4.240 4.400 33,089 +0.09(+2.09%)
May 18, 2022 4.510 4.530 4.300 4.310 52,854 -0.25(-5.48%)
May 17, 2022 4.490 4.600 4.470 4.560 59,751 +0.13(+2.93%)
May 16, 2022 4.380 4.560 4.380 4.430 49,247 +0.03(+0.68%)
May 13, 2022 4.240 4.450 4.240 4.400 115,855 +0.19(+4.51%)
May 12, 2022 4.040 4.270 4.000 4.210 75,480 +0.14(+3.44%)
May 11, 2022 4.220 4.310 4.070 4.070 88,810 -0.23(-5.35%)
May 10, 2022 4.400 4.440 4.190 4.300 105,263 -0.02(-0.46%)
May 09, 2022 4.460 4.460 4.300 4.320 80,834 -0.20(-4.42%)
May 06, 2022 4.570 4.600 4.460 4.520 64,972 -0.10(-2.16%)
May 05, 2022 4.790 4.820 4.580 4.620 38,417 -0.27(-5.52%)
May 04, 2022 4.700 4.900 4.660 4.890 56,272 +0.17(+3.60%)
May 03, 2022 4.740 4.810 4.690 4.720 90,737 -0.06(-1.26%)
May 02, 2022 4.670 4.780 4.660 4.780 38,676 +0.09(+1.92%)
Apr 29, 2022 4.650 4.820 4.650 4.690 30,389 -0.02(-0.42%)
Apr 28, 2022 4.670 4.760 4.540 4.710 81,060 +0.07(+1.51%)
Apr 27, 2022 4.650 4.740 4.610 4.640 75,002 -0.03(-0.64%)
Apr 26, 2022 4.800 4.820 4.670 4.670 118,643 -0.14(-2.91%)
Apr 25, 2022 4.730 4.830 4.720 4.810 46,360 +0.04(+0.84%)
Apr 22, 2022 4.820 4.890 4.760 4.770 107,408 -0.08(-1.65%)
Apr 21, 2022 5.000 5.000 4.820 4.850 192,877 -0.10(-2.02%)
Apr 20, 2022 5.050 5.050 4.940 4.950 149,190 -0.14(-2.75%)
Apr 19, 2022 5.040 5.140 4.990 5.090 75,459 +0.07(+1.39%)
Apr 18, 2022 5.240 5.240 5.020 5.020 156,260 -0.20(-3.83%)
Apr 14, 2022 5.220 0 -0.13(-2.43%)
Apr 13, 2022 5.280 5.390 5.270 5.350 22,389 +0.06(+1.13%)
Apr 12, 2022 5.370 5.500 5.270 5.290 112,687 -0.02(-0.38%)
Apr 11, 2022 5.300 5.350 5.210 5.310 47,005 +0.00(+0.00%)
Apr 08, 2022 5.360 5.440 5.310 5.310 100,185 -0.08(-1.48%)
Apr 07, 2022 5.540 5.540 5.320 5.390 85,414 -0.15(-2.71%)
Apr 06, 2022 5.640 5.680 5.510 5.540 63,417 -0.07(-1.25%)
Apr 05, 2022 5.740 5.800 5.600 5.610 87,645 -0.20(-3.44%)
Apr 04, 2022 5.780 5.840 5.640 5.810 64,255 +0.08(+1.40%)
Apr 01, 2022 5.730 5.900 5.710 5.730 76,041 -0.04(-0.69%)
Mar 31, 2022 5.940 5.960 5.770 5.770 54,006 -0.14(-2.37%)
Mar 30, 2022 6.040 6.180 5.890 5.910 172,655 -0.09(-1.50%)
Mar 29, 2022 5.900 6.110 5.860 6.000 121,311 +0.10(+1.69%)
Mar 28, 2022 6.030 6.030 5.800 5.900 80,464 -0.18(-2.96%)
Mar 25, 2022 6.150 6.160 5.790 6.080 303,839 +0.26(+4.47%)
Mar 24, 2022 5.450 5.830 5.380 5.820 97,819 +0.36(+6.59%)
Mar 23, 2022 5.640 5.660 5.450 5.460 99,580 -0.07(-1.27%)
Mar 22, 2022 5.390 5.550 5.390 5.530 59,067 +0.17(+3.17%)
Mar 21, 2022 5.480 5.480 5.360 5.360 28,178 -0.10(-1.83%)
Mar 18, 2022 5.300 5.490 5.300 5.460 139,524 +0.11(+2.06%)
Mar 17, 2022 5.210 5.360 5.200 5.350 25,050 +0.15(+2.88%)
Mar 16, 2022 5.010 5.210 5.010 5.200 35,264 +0.22(+4.42%)
Mar 15, 2022 4.910 5.000 4.910 4.980 27,527 +0.06(+1.22%)
Mar 14, 2022 5.070 5.070 4.900 4.920 60,807 -0.10(-1.99%)
Mar 11, 2022 5.160 5.160 5.020 5.020 46,580 -0.16(-3.09%)
Mar 10, 2022 5.180 5.180 5.070 5.180 28,138 -0.04(-0.77%)
Mar 09, 2022 5.250 5.300 5.160 5.220 37,238 +0.10(+1.95%)
Mar 08, 2022 5.030 5.250 4.980 5.120 150,407 +0.07(+1.39%)
Mar 07, 2022 5.130 5.210 5.040 5.050 60,825 -0.13(-2.51%)
Mar 04, 2022 5.220 5.300 5.120 5.180 66,239 -0.08(-1.52%)
Mar 03, 2022 5.420 5.420 5.250 5.260 57,932 -0.13(-2.41%)
Mar 02, 2022 5.340 5.420 5.300 5.390 17,142 +0.08(+1.51%)
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.