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

Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

10.03 +0.01 (+0.10%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 5.390 5.480 5.320 5.420 22,083 +0.02(+0.37%)
Feb 25, 2022 5.360 5.420 5.340 5.400 22,293 +0.01(+0.19%)
Feb 24, 2022 4.990 5.390 4.960 5.390 105,990 +0.22(+4.26%)
Feb 23, 2022 5.290 5.370 5.170 5.170 113,105 -0.13(-2.45%)
Feb 22, 2022 5.360 5.430 5.280 5.300 112,323 -0.20(-3.64%)
Feb 18, 2022 5.500 0 -0.15(-2.65%)
Feb 17, 2022 5.830 5.890 5.650 5.650 99,309 -0.29(-4.88%)
Feb 16, 2022 5.900 6.020 5.800 5.940 88,447 +0.01(+0.17%)
Feb 15, 2022 5.820 5.970 5.810 5.930 140,258 +0.19(+3.31%)
Feb 14, 2022 5.880 5.990 5.730 5.740 98,891 -0.20(-3.37%)
Feb 11, 2022 5.860 6.040 5.790 5.940 192,452 +0.06(+1.02%)
Feb 10, 2022 5.720 6.050 5.680 5.880 363,320 +0.01(+0.17%)
Feb 09, 2022 5.590 5.870 5.580 5.870 173,513 +0.36(+6.53%)
Feb 08, 2022 5.420 5.510 5.410 5.510 39,811 +0.08(+1.47%)
Feb 07, 2022 5.520 5.600 5.420 5.430 64,035 -0.04(-0.73%)
Feb 04, 2022 5.350 5.530 5.350 5.470 53,893 +0.11(+2.05%)
Feb 03, 2022 5.460 5.350 5.360 90,432 -0.19(-3.42%)
Feb 02, 2022 5.720 5.750 5.530 5.550 156,847 -0.17(-2.97%)
Feb 01, 2022 5.650 5.750 5.540 5.720 83,990 +0.12(+2.14%)
Jan 31, 2022 5.250 5.600 5.600 147,056 +0.32(+6.06%)
Jan 28, 2022 5.070 5.280 5.070 5.280 69,706 +0.15(+2.92%)
Jan 27, 2022 5.260 5.320 5.110 5.130 69,478 -0.14(-2.66%)
Jan 26, 2022 5.390 5.480 5.210 5.270 55,359 -0.07(-1.31%)
Jan 25, 2022 5.320 5.400 5.220 5.340 99,965 -0.07(-1.29%)
Jan 24, 2022 5.140 5.410 5.050 5.410 184,248 +0.04(+0.74%)
Jan 21, 2022 5.460 5.510 5.330 5.370 200,468 -0.15(-2.72%)
Jan 20, 2022 5.620 5.770 5.510 5.520 136,634 -0.10(-1.78%)
Jan 19, 2022 5.780 5.820 5.620 5.620 175,148 -0.15(-2.60%)
Jan 18, 2022 5.800 5.950 5.760 5.770 269,716 -0.22(-3.67%)
Jan 17, 2022 6.000 6.000 5.970 5.990 29,389 -0.03(-0.50%)
Jan 14, 2022 6.010 6.040 5.900 6.020 160,187 +0.01(+0.17%)
Jan 13, 2022 6.110 6.150 6.000 6.010 80,347 -0.13(-2.12%)
Jan 12, 2022 6.270 6.360 6.140 6.140 96,962 -0.13(-2.07%)
Jan 11, 2022 6.190 6.340 6.130 6.270 131,576 +0.04(+0.64%)
Jan 10, 2022 6.180 6.270 6.070 6.230 147,465 +0.20(+3.32%)
Jan 07, 2022 5.980 6.170 5.980 6.030 52,089 +0.02(+0.33%)
Jan 06, 2022 6.130 6.140 5.940 6.010 116,113 -0.11(-1.80%)
Jan 05, 2022 6.350 6.400 6.080 6.120 211,792 -0.23(-3.62%)
Jan 04, 2022 6.510 6.510 6.280 6.350 171,666 -0.01(-0.16%)
Dec 31, 2021 6.360 6.360 6.360 0 -0.07(-1.09%)
Dec 30, 2021 6.360 6.600 6.360 6.430 113,941 +0.03(+0.47%)
Dec 29, 2021 6.510 6.590 6.370 6.400 342,020 -0.29(-4.33%)
Dec 24, 2021 6.690 6.690 6.690 0 +0.02(+0.30%)
Dec 23, 2021 6.600 6.710 6.530 6.670 96,455 +0.13(+1.99%)
Dec 22, 2021 6.470 6.570 6.460 6.540 77,915 -0.01(-0.15%)
Dec 21, 2021 6.350 6.590 6.320 6.550 159,320 +0.22(+3.48%)
Dec 20, 2021 6.350 6.420 6.230 6.330 146,069 -0.23(-3.51%)
Dec 17, 2021 6.260 6.570 6.230 6.560 128,653 +0.21(+3.31%)
Dec 16, 2021 6.450 6.560 6.300 6.350 110,739 -0.11(-1.70%)
Dec 15, 2021 6.400 6.490 6.230 6.460 116,470 +0.07(+1.10%)
Dec 14, 2021 6.400 6.560 6.350 6.390 108,012 -0.15(-2.29%)
Dec 13, 2021 6.640 6.640 6.440 6.540 175,497 -0.10(-1.51%)
Dec 10, 2021 6.820 6.850 6.600 6.640 374,834 -0.16(-2.35%)
Dec 09, 2021 6.930 7.060 6.780 6.800 104,819 -0.20(-2.86%)
Dec 08, 2021 6.860 7.110 6.820 7.000 86,624 +0.11(+1.60%)
Dec 07, 2021 6.710 6.990 6.710 6.890 85,271 +0.20(+2.99%)
Dec 06, 2021 6.520 6.770 6.410 6.690 143,003 +0.09(+1.36%)
Dec 03, 2021 6.800 6.800 6.550 6.600 137,023 -0.20(-2.94%)
Dec 02, 2021 6.620 6.850 6.620 6.800 120,131 +0.13(+1.95%)
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.