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

Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

10.02 +0.14 (+1.42%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 18, 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 (%)
Oct 29, 2021 7.370 7.440 7.330 7.330 79,681 -0.06(-0.81%)
Oct 28, 2021 7.340 7.430 7.310 7.390 117,209 +0.05(+0.68%)
Oct 27, 2021 7.550 7.620 7.340 7.340 147,028 -0.21(-2.78%)
Oct 26, 2021 7.690 7.550 7.550 91,205 -0.15(-1.95%)
Oct 25, 2021 7.660 7.730 7.610 7.700 73,934 +0.02(+0.26%)
Oct 22, 2021 7.810 7.810 7.620 7.680 87,679 -0.17(-2.17%)
Oct 21, 2021 7.720 7.960 7.720 7.850 107,447 +0.08(+1.03%)
Oct 20, 2021 7.770 7.810 7.610 7.770 145,588 -0.05(-0.64%)
Oct 19, 2021 7.360 7.820 7.350 7.820 217,504 +0.46(+6.25%)
Oct 18, 2021 7.360 7.400 7.330 7.360 49,039 -0.05(-0.67%)
Oct 15, 2021 7.530 7.540 7.410 7.410 91,821 -0.10(-1.33%)
Oct 14, 2021 7.480 7.620 7.420 7.510 77,048 +0.09(+1.21%)
Oct 13, 2021 7.420 7.540 7.400 7.420 35,329 -0.01(-0.13%)
Oct 12, 2021 7.400 7.530 7.390 7.430 80,740 -0.07(-0.93%)
Oct 08, 2021 7.500 7.500 7.500 0 -0.17(-2.22%)
Oct 07, 2021 7.660 7.810 7.540 7.670 54,750 +0.12(+1.59%)
Oct 06, 2021 7.480 7.570 7.450 7.550 74,750 +0.00(+0.00%)
Oct 05, 2021 7.430 7.600 7.430 7.550 111,922 +0.12(+1.62%)
Oct 04, 2021 7.600 7.640 7.430 7.430 106,111 -0.26(-3.38%)
Oct 01, 2021 7.740 7.750 7.590 7.690 73,512 -0.05(-0.65%)
Sep 30, 2021 7.800 7.830 7.660 7.740 89,146 -0.04(-0.51%)
Sep 29, 2021 7.910 7.970 7.780 7.780 83,909 -0.11(-1.39%)
Sep 28, 2021 8.010 8.080 7.890 7.890 67,847 -0.19(-2.35%)
Sep 27, 2021 7.910 8.150 7.910 8.080 62,250 +0.14(+1.76%)
Sep 24, 2021 8.130 8.130 7.920 7.940 61,436 -0.19(-2.34%)
Sep 23, 2021 8.110 8.180 8.070 8.130 78,240 +0.13(+1.63%)
Sep 22, 2021 7.880 8.060 7.880 8.000 131,960 +0.16(+2.04%)
Sep 21, 2021 7.850 7.960 7.830 7.840 55,422 -0.01(-0.13%)
Sep 20, 2021 7.940 7.970 7.800 7.850 133,139 -0.27(-3.33%)
Sep 17, 2021 8.030 8.130 8.030 8.120 46,091 +0.03(+0.37%)
Sep 16, 2021 8.070 8.140 8.030 8.090 72,227 +0.00(+0.00%)
Sep 15, 2021 7.960 8.120 7.960 8.090 126,418 +0.08(+1.00%)
Sep 14, 2021 8.200 8.250 7.970 8.010 147,206 -0.21(-2.55%)
Sep 13, 2021 8.390 8.390 8.130 8.220 93,081 -0.11(-1.32%)
Sep 10, 2021 8.500 8.510 8.330 8.330 97,794 -0.20(-2.34%)
Sep 09, 2021 8.550 8.630 8.500 8.530 81,604 -0.04(-0.47%)
Sep 08, 2021 8.740 8.770 8.570 8.570 77,257 -0.21(-2.39%)
Sep 07, 2021 8.810 8.910 8.770 8.780 69,620 -0.07(-0.79%)
Sep 03, 2021 8.850 8.850 8.850 0 -0.04(-0.45%)
Sep 02, 2021 8.760 9.000 8.760 8.890 61,621 +0.10(+1.14%)
Sep 01, 2021 8.920 8.950 8.780 8.790 55,659 -0.10(-1.12%)
Aug 31, 2021 8.720 8.970 8.700 8.890 76,371 +0.20(+2.30%)
Aug 30, 2021 8.760 8.790 8.630 8.690 82,049 -0.10(-1.14%)
Aug 27, 2021 8.740 8.870 8.740 8.790 32,446 +0.03(+0.34%)
Aug 26, 2021 8.790 8.940 8.700 8.760 51,836 -0.05(-0.57%)
Aug 25, 2021 8.920 8.930 8.810 8.810 55,030 -0.11(-1.23%)
Aug 24, 2021 8.760 8.920 8.760 8.920 51,707 +0.14(+1.59%)
Aug 23, 2021 8.610 8.800 8.610 8.780 72,243 +0.19(+2.21%)
Aug 20, 2021 8.570 8.680 8.510 8.590 55,606 +0.04(+0.47%)
Aug 19, 2021 8.650 8.710 8.510 8.550 79,270 -0.15(-1.72%)
Aug 18, 2021 8.740 8.860 8.540 8.700 69,901 +0.09(+1.05%)
Aug 17, 2021 8.640 8.730 8.520 8.610 127,471 -0.06(-0.69%)
Aug 16, 2021 8.830 8.830 8.630 8.670 133,968 -0.18(-2.03%)
Aug 13, 2021 9.030 9.030 8.830 8.850 149,044 -0.20(-2.21%)
Aug 12, 2021 9.220 9.220 9.010 9.050 114,442 -0.17(-1.84%)
Aug 11, 2021 9.370 9.370 9.190 9.220 78,559 -0.18(-1.91%)
Aug 10, 2021 9.430 9.550 9.320 9.400 55,511 -0.04(-0.42%)
Aug 09, 2021 9.320 9.440 9.170 9.440 95,287 +0.08(+0.85%)
Aug 06, 2021 9.260 9.400 9.150 9.360 63,207 +0.11(+1.19%)
Aug 05, 2021 9.040 9.370 9.040 9.250 177,924 +0.20(+2.21%)
Aug 04, 2021 9.220 9.340 9.040 9.050 151,597 -0.29(-3.10%)
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.