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

Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

10.35 +0.16 (+1.57%)
Streaming Delayed Price Updated: 3:00 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 (%)
Jul 29, 2022 3.590 0 +0.03(+0.84%)
Jul 28, 2022 3.450 3.580 3.450 3.560 26,116 +0.08(+2.30%)
Jul 27, 2022 3.480 3.490 3.420 3.480 41,402 +0.03(+0.87%)
Jul 26, 2022 3.500 3.510 3.420 3.450 71,399 -0.09(-2.54%)
Jul 25, 2022 3.550 3.580 3.520 3.540 13,985 -0.05(-1.39%)
Jul 22, 2022 3.710 3.710 3.580 3.590 30,731 -0.14(-3.75%)
Jul 21, 2022 3.780 3.800 3.710 3.730 23,974 -0.05(-1.32%)
Jul 20, 2022 3.530 3.830 3.530 3.780 73,198 +0.21(+5.88%)
Jul 19, 2022 3.600 3.620 3.500 3.570 20,550 +0.04(+1.13%)
Jul 18, 2022 3.500 3.630 3.500 3.530 28,847 +0.04(+1.15%)
Jul 15, 2022 3.610 3.620 3.490 3.490 31,838 -0.20(-5.42%)
Jul 14, 2022 3.530 3.690 3.500 3.690 99,075 +0.16(+4.53%)
Jul 13, 2022 3.500 3.560 3.490 3.530 17,479 -0.02(-0.56%)
Jul 12, 2022 3.510 3.580 3.510 3.550 10,902 +0.01(+0.28%)
Jul 11, 2022 3.650 3.680 3.540 3.540 20,163 -0.15(-4.07%)
Jul 08, 2022 3.740 3.750 3.670 3.690 4,291 -0.04(-1.07%)
Jul 07, 2022 3.660 3.750 3.660 3.730 25,304 +0.04(+1.08%)
Jul 06, 2022 3.660 3.700 3.610 3.690 17,524 +0.06(+1.65%)
Jul 05, 2022 3.510 3.630 3.480 3.630 34,759 +0.10(+2.83%)
Jul 04, 2022 3.500 3.540 3.500 3.530 26,079 +0.04(+1.15%)
Jun 30, 2022 3.490 0 -0.15(-4.12%)
Jun 29, 2022 3.700 3.700 3.620 3.640 30,467 -0.10(-2.67%)
Jun 28, 2022 3.880 3.910 3.740 3.740 13,071 -0.12(-3.11%)
Jun 27, 2022 3.860 3.900 3.810 3.860 46,926 -0.02(-0.52%)
Jun 24, 2022 3.810 3.910 3.800 3.880 52,231 +0.11(+2.92%)
Jun 23, 2022 3.600 3.770 3.590 3.770 42,508 +0.17(+4.72%)
Jun 22, 2022 3.550 3.680 3.550 3.600 12,972 -0.01(-0.28%)
Jun 21, 2022 3.590 3.670 3.580 3.610 23,771 +0.01(+0.28%)
Jun 20, 2022 3.550 3.730 3.550 3.600 25,219 +0.05(+1.41%)
Jun 17, 2022 3.470 3.620 3.470 3.550 45,134 +0.06(+1.72%)
Jun 16, 2022 3.540 3.580 3.480 3.490 45,760 -0.15(-4.12%)
Jun 15, 2022 3.600 3.690 3.600 3.640 35,928 +0.07(+1.96%)
Jun 14, 2022 3.590 3.620 3.550 3.570 59,856 +0.00(+0.00%)
Jun 13, 2022 3.600 3.700 3.570 3.570 112,361 -0.21(-5.56%)
Jun 10, 2022 3.800 3.830 3.740 3.780 40,534 -0.08(-2.07%)
Jun 09, 2022 3.950 3.950 3.850 3.860 47,976 -0.09(-2.28%)
Jun 08, 2022 4.010 4.060 3.930 3.950 57,255 -0.11(-2.71%)
Jun 07, 2022 3.960 4.070 3.960 4.060 45,700 +0.06(+1.50%)
Jun 06, 2022 4.080 4.090 3.970 4.000 98,834 -0.05(-1.23%)
Jun 03, 2022 4.070 4.100 4.030 4.050 34,628 -0.08(-1.94%)
Jun 02, 2022 4.020 4.160 4.020 4.130 35,059 +0.09(+2.23%)
Jun 01, 2022 4.230 4.230 4.010 4.040 52,872 -0.12(-2.88%)
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%)
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.