Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

10.99 -0.21 (-1.87%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.400 9.400 9.400 0 -0.15(-1.57%)
Jul 29, 2021 9.850 9.850 9.540 9.550 70,583 -0.23(-2.35%)
Jul 28, 2021 9.410 9.840 9.340 9.780 512,211 +0.63(+6.89%)
Jul 27, 2021 9.550 9.550 9.060 9.150 290,299 -0.24(-2.56%)
Jul 26, 2021 9.290 9.530 9.240 9.390 117,343 +0.04(+0.43%)
Jul 23, 2021 9.420 9.420 9.280 9.350 83,415 -0.06(-0.64%)
Jul 22, 2021 9.660 9.660 9.390 9.410 41,748 -0.26(-2.69%)
Jul 21, 2021 9.550 9.680 9.490 9.670 96,626 +0.17(+1.79%)
Jul 20, 2021 9.290 9.530 9.200 9.500 73,963 +0.19(+2.04%)
Jul 19, 2021 9.230 9.380 9.120 9.310 168,538 -0.06(-0.64%)
Jul 16, 2021 9.600 9.640 9.300 9.370 176,332 -0.22(-2.29%)
Jul 15, 2021 9.680 9.820 9.430 9.590 263,431 -0.08(-0.83%)
Jul 14, 2021 10.28 10.28 9.670 9.670 239,284 -0.55(-5.38%)
Jul 13, 2021 10.22 10.53 10.21 10.22 194,175 +0.09(+0.89%)
Jul 12, 2021 10.09 10.20 10.00 10.13 94,688 +0.02(+0.20%)
Jul 09, 2021 10.08 10.14 9.990 10.11 78,758 +0.05(+0.50%)
Jul 08, 2021 9.970 10.11 9.860 10.06 143,962 -0.09(-0.89%)
Jul 07, 2021 10.36 10.36 10.01 10.15 180,909 -0.15(-1.46%)
Jul 06, 2021 10.33 10.46 10.23 10.30 208,280 -0.02(-0.19%)
Jul 05, 2021 10.26 10.37 10.26 10.32 36,145 -0.01(-0.10%)
Jul 02, 2021 10.51 10.56 10.31 10.33 216,283 -0.22(-2.09%)
Jun 30, 2021 10.55 10.55 10.55 0 -0.04(-0.38%)
Jun 29, 2021 10.81 10.91 10.58 10.59 86,908 -0.18(-1.67%)
Jun 28, 2021 10.62 10.90 10.62 10.77 138,381 +0.17(+1.60%)
Jun 25, 2021 10.72 10.72 10.57 10.60 91,244 -0.15(-1.40%)
Jun 24, 2021 10.50 10.77 10.48 10.75 430,311 +0.34(+3.27%)
Jun 23, 2021 10.28 10.50 10.28 10.41 113,944 +0.11(+1.07%)
Jun 22, 2021 10.37 10.40 10.21 10.30 57,915 -0.04(-0.39%)
Jun 21, 2021 10.19 10.37 10.08 10.34 102,840 +0.11(+1.08%)
Jun 18, 2021 10.35 10.48 10.21 10.23 156,824 -0.19(-1.82%)
Jun 17, 2021 10.48 10.61 10.38 10.42 87,353 -0.05(-0.48%)
Jun 16, 2021 10.45 10.52 10.29 10.47 96,929 +0.02(+0.19%)
Jun 15, 2021 10.66 10.81 10.40 10.45 132,349 -0.26(-2.43%)
Jun 14, 2021 10.90 11.00 10.66 10.71 140,171 -0.19(-1.74%)
Jun 11, 2021 10.83 10.94 10.76 10.90 51,559 +0.07(+0.65%)
Jun 10, 2021 11.24 11.24 10.73 10.83 202,178 -0.34(-3.04%)
Jun 09, 2021 11.12 11.53 11.06 11.17 390,697 +0.12(+1.09%)
Jun 08, 2021 11.15 11.15 10.77 11.05 122,316 +0.06(+0.55%)
Jun 07, 2021 10.56 11.02 10.48 10.99 304,627 +0.45(+4.27%)
Jun 04, 2021 10.95 10.96 10.51 10.54 138,312 -0.23(-2.14%)
Jun 03, 2021 11.08 11.43 10.73 10.77 452,873 -0.04(-0.37%)
Jun 02, 2021 10.39 10.82 10.30 10.81 273,990 +0.52(+5.05%)
Jun 01, 2021 10.58 10.62 10.22 10.29 163,375 -0.16(-1.53%)
May 31, 2021 10.49 10.60 10.40 10.45 196,841 -0.13(-1.23%)
May 28, 2021 10.30 10.77 10.29 10.58 412,020 +0.35(+3.42%)
May 27, 2021 10.28 10.31 9.970 10.23 120,436 +0.09(+0.89%)
May 26, 2021 9.860 10.18 9.800 10.14 489,090 +0.40(+4.11%)
May 25, 2021 9.550 9.940 9.550 9.740 158,076 +0.23(+2.42%)
May 21, 2021 9.510 9.510 9.510 0 +0.02(+0.21%)
May 20, 2021 9.460 9.590 9.380 9.490 69,470 +0.01(+0.11%)
May 19, 2021 9.410 9.480 9.280 9.480 94,099 -0.14(-1.46%)
May 18, 2021 9.470 9.740 9.430 9.620 223,452 +0.14(+1.48%)
May 17, 2021 9.350 9.540 9.290 9.480 97,394 +0.15(+1.61%)
May 14, 2021 9.180 9.410 9.130 9.330 142,289 +0.21(+2.30%)
May 13, 2021 9.400 9.600 9.000 9.120 202,290 -0.22(-2.36%)
May 12, 2021 9.710 9.800 9.340 9.340 260,954 -0.44(-4.50%)
May 11, 2021 9.460 9.850 9.400 9.780 229,481 -0.10(-1.01%)
May 10, 2021 10.38 10.38 9.850 9.880 186,795 -0.51(-4.91%)
May 07, 2021 10.03 10.56 10.02 10.39 208,898 +0.49(+4.95%)
May 06, 2021 10.25 10.25 9.770 9.900 279,992 -0.45(-4.35%)
May 05, 2021 10.33 10.50 10.27 10.35 198,847 +0.02(+0.19%)
May 04, 2021 10.38 10.41 10.09 10.33 249,764 -0.14(-1.34%)
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.