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

Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

10.41 +0.22 (+2.16%)
Streaming Delayed Price Updated: 11:16 AM 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 29, 2020 7.610 7.700 7.430 7.540 455,793 -0.47(-5.87%)
May 28, 2020 7.850 8.250 7.840 8.010 541,764 +0.15(+1.91%)
May 27, 2020 8.080 8.110 7.580 7.860 336,720 -0.21(-2.60%)
May 26, 2020 8.450 8.450 7.970 8.070 468,844 -0.28(-3.35%)
May 25, 2020 8.080 8.400 8.070 8.350 375,038 +0.40(+5.03%)
May 22, 2020 7.590 8.040 7.450 7.950 521,452 +0.39(+5.16%)
May 21, 2020 7.190 7.600 7.100 7.560 362,379 +0.55(+7.85%)
May 20, 2020 7.100 7.100 6.930 7.010 151,491 +0.03(+0.43%)
May 19, 2020 7.000 7.110 6.830 6.980 437,700 +0.33(+4.96%)
May 15, 2020 6.650 6.650 6.650 0 +0.57(+9.38%)
May 14, 2020 5.910 6.100 5.760 6.080 178,829 +0.09(+1.50%)
May 13, 2020 6.280 6.290 5.900 5.990 167,257 -0.34(-5.37%)
May 12, 2020 6.340 6.510 6.280 6.330 91,997 +0.01(+0.16%)
May 11, 2020 6.390 6.390 6.270 6.320 167,029 -0.05(-0.78%)
May 08, 2020 6.490 6.490 6.370 6.370 64,870 -0.08(-1.24%)
May 07, 2020 6.490 6.510 6.360 6.450 150,082 -0.06(-0.92%)
May 06, 2020 6.520 6.560 6.480 6.510 246,997 +0.06(+0.93%)
May 05, 2020 6.460 6.630 6.440 6.450 337,051 +0.02(+0.31%)
May 04, 2020 6.300 6.460 6.240 6.430 167,880 +0.14(+2.23%)
May 01, 2020 6.380 6.400 6.160 6.290 224,491 -0.18(-2.78%)
Apr 30, 2020 6.670 6.670 6.450 6.470 212,559 -0.22(-3.29%)
Apr 29, 2020 6.710 6.760 6.610 6.690 167,070 +0.06(+0.90%)
Apr 28, 2020 6.960 6.960 6.570 6.630 307,378 -0.19(-2.79%)
Apr 27, 2020 6.540 6.920 6.540 6.820 328,984 +0.35(+5.41%)
Apr 24, 2020 6.260 6.490 6.220 6.470 114,422 +0.21(+3.35%)
Apr 23, 2020 6.200 6.300 6.200 6.260 141,543 +0.04(+0.64%)
Apr 22, 2020 6.300 6.340 6.190 6.220 74,721 -0.01(-0.16%)
Apr 21, 2020 6.200 6.340 6.120 6.230 150,777 -0.07(-1.11%)
Apr 20, 2020 6.120 6.450 6.100 6.300 168,230 +0.10(+1.61%)
Apr 17, 2020 6.170 6.310 6.110 6.200 222,168 +0.14(+2.31%)
Apr 16, 2020 6.240 6.240 5.980 6.060 171,706 -0.13(-2.10%)
Apr 15, 2020 6.240 6.280 6.100 6.190 168,190 +0.04(+0.65%)
Apr 14, 2020 6.080 6.240 6.040 6.150 162,821 +0.14(+2.33%)
Apr 13, 2020 5.990 6.010 5.850 6.010 163,455 +0.00(+0.00%)
Apr 09, 2020 6.010 6.010 6.010 0 +0.02(+0.33%)
Apr 08, 2020 5.800 6.060 5.780 5.990 242,109 +0.20(+3.45%)
Apr 07, 2020 6.030 6.050 5.770 5.790 164,124 -0.01(-0.17%)
Apr 06, 2020 5.680 5.910 5.680 5.800 187,525 +0.30(+5.45%)
Apr 03, 2020 5.630 5.800 5.480 5.500 131,276 -0.22(-3.85%)
Apr 02, 2020 5.650 5.960 5.630 5.720 184,645 +0.07(+1.24%)
Apr 01, 2020 5.730 5.990 5.620 5.650 219,862 -0.35(-5.83%)
Mar 31, 2020 6.140 6.420 5.970 6.000 201,931 -0.13(-2.12%)
Mar 30, 2020 6.360 6.390 6.070 6.130 313,458 -0.51(-7.68%)
Mar 27, 2020 6.700 6.990 6.580 6.640 440,089 -0.03(-0.45%)
Mar 26, 2020 6.160 7.050 6.160 6.670 1,013,673 +0.57(+9.34%)
Mar 25, 2020 5.740 6.220 5.700 6.100 594,310 +0.36(+6.27%)
Mar 24, 2020 5.570 5.810 5.570 5.740 200,837 +0.41(+7.69%)
Mar 23, 2020 5.420 5.490 5.180 5.330 196,566 +0.03(+0.57%)
Mar 20, 2020 5.290 5.720 5.280 5.300 196,625 +0.07(+1.34%)
Mar 19, 2020 4.750 5.370 4.730 5.230 206,570 +0.42(+8.73%)
Mar 18, 2020 4.890 5.200 4.700 4.810 349,373 -0.41(-7.85%)
Mar 17, 2020 4.990 5.330 4.690 5.220 238,337 +0.21(+4.19%)
Mar 16, 2020 4.670 5.140 4.390 5.010 425,193 -0.24(-4.57%)
Mar 13, 2020 5.310 5.730 4.940 5.250 620,252 +0.10(+1.94%)
Mar 12, 2020 5.220 5.400 5.000 5.150 568,586 -0.77(-13.01%)
Mar 11, 2020 6.190 6.320 5.860 5.920 189,507 -0.38(-6.03%)
Mar 10, 2020 6.410 6.490 6.080 6.300 312,716 +0.23(+3.79%)
Mar 09, 2020 6.250 6.420 5.550 6.070 371,697 -0.64(-9.54%)
Mar 06, 2020 6.950 6.970 6.610 6.710 502,920 -0.36(-5.09%)
Mar 05, 2020 7.210 7.320 7.040 7.070 435,992 -0.34(-4.59%)
Mar 04, 2020 7.210 7.500 7.150 7.410 316,924 +0.33(+4.66%)
Mar 03, 2020 7.350 7.390 7.030 7.080 430,029 -0.33(-4.45%)
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.