Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

11.30 +0.10 (+0.89%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 18.93 18.93 18.93 0 +0.45(+2.44%)
Dec 28, 2017 17.69 18.52 17.45 18.48 1,714,466 +1.27(+7.38%)
Dec 27, 2017 16.46 17.28 16.36 17.21 1,267,990 +1.40(+8.86%)
Dec 22, 2017 15.55 15.82 15.41 15.81 516,742 +0.34(+2.20%)
Dec 21, 2017 15.40 15.49 15.31 15.47 422,321 +0.12(+0.78%)
Dec 20, 2017 15.75 15.75 15.29 15.35 515,372 -0.19(-1.22%)
Dec 19, 2017 15.49 15.55 15.39 15.54 689,405 +0.22(+1.44%)
Dec 18, 2017 15.40 15.40 15.24 15.32 542,601 +0.14(+0.92%)
Dec 15, 2017 15.40 15.40 15.15 15.18 367,724 -0.03(-0.20%)
Dec 14, 2017 15.28 15.43 15.16 15.21 300,483 +0.08(+0.53%)
Dec 13, 2017 15.60 15.60 15.09 15.13 505,467 -0.39(-2.51%)
Dec 12, 2017 15.41 15.52 15.20 15.52 738,720 +0.43(+2.85%)
Dec 11, 2017 15.03 15.11 14.84 15.09 610,664 +0.34(+2.31%)
Dec 08, 2017 14.36 14.76 14.36 14.75 336,579 +0.48(+3.36%)
Dec 07, 2017 14.38 14.47 14.08 14.27 316,182 +0.03(+0.21%)
Dec 06, 2017 14.53 14.57 13.99 14.24 384,679 -0.26(-1.79%)
Dec 05, 2017 14.50 14.54 14.23 14.50 449,969 +0.50(+3.57%)
Dec 04, 2017 14.45 13.89 14.00 297,798 +0.01(+0.07%)
Dec 01, 2017 14.30 14.30 13.89 13.99 299,483 -0.18(-1.27%)
Nov 30, 2017 13.10 14.19 13.02 14.17 490,791 +0.82(+6.14%)
Nov 29, 2017 14.25 14.25 13.25 13.35 721,901 -1.05(-7.29%)
Nov 28, 2017 15.31 15.31 13.85 14.40 824,477 -0.40(-2.70%)
Nov 27, 2017 14.35 14.84 14.25 14.80 836,960 +0.87(+6.25%)
Nov 24, 2017 13.82 13.93 13.63 13.93 409,066 +0.11(+0.80%)
Nov 23, 2017 13.55 13.88 13.46 13.82 404,319 +0.47(+3.52%)
Nov 22, 2017 13.16 13.39 13.05 13.35 300,844 +0.30(+2.30%)
Nov 21, 2017 13.04 13.18 12.95 13.05 311,020 +0.16(+1.24%)
Nov 20, 2017 13.15 13.20 12.83 12.89 367,043 +0.16(+1.26%)
Nov 17, 2017 12.29 12.91 12.08 12.73 404,302 +0.44(+3.58%)
Nov 16, 2017 12.90 12.90 12.02 12.29 533,775 -0.70(-5.39%)
Nov 15, 2017 13.31 13.43 12.92 12.99 567,363 -0.07(-0.54%)
Nov 14, 2017 13.27 13.39 12.45 13.06 577,355 +0.06(+0.46%)
Nov 13, 2017 12.49 13.00 12.25 13.00 667,367 +1.08(+9.06%)
Nov 10, 2017 11.56 11.99 11.55 11.92 442,193 +0.49(+4.29%)
Nov 09, 2017 11.44 11.49 11.10 11.43 247,859 +0.06(+0.53%)
Nov 08, 2017 11.63 11.85 11.26 11.37 380,431 -0.17(-1.47%)
Nov 07, 2017 11.53 11.93 11.30 11.54 780,503 +0.26(+2.30%)
Nov 06, 2017 10.75 11.31 10.72 11.28 504,319 +0.74(+7.02%)
Nov 03, 2017 10.43 10.57 10.36 10.54 156,160 +0.18(+1.74%)
Nov 02, 2017 10.54 10.54 10.30 10.36 180,815 -0.09(-0.86%)
Nov 01, 2017 10.51 10.58 10.39 10.45 219,514 +0.00(+0.00%)
Oct 31, 2017 10.36 10.60 10.28 10.45 402,457 +0.25(+2.45%)
Oct 30, 2017 10.25 10.49 10.15 10.20 313,282 +0.50(+5.15%)
Oct 27, 2017 9.840 9.870 9.730 9.700 63,744 -0.13(-1.32%)
Oct 26, 2017 10.07 10.07 9.790 9.830 72,692 -0.17(-1.70%)
Oct 25, 2017 10.10 10.10 9.920 10.00 44,219 +0.00(+0.00%)
Oct 24, 2017 10.13 10.13 9.970 10.00 84,118 -0.01(-0.10%)
Oct 23, 2017 9.990 10.13 9.960 10.01 219,423 +0.11(+1.11%)
Oct 20, 2017 9.690 9.940 9.690 9.900 121,894 +0.28(+2.91%)
Oct 19, 2017 9.890 9.890 9.560 9.620 114,760 -0.22(-2.24%)
Oct 18, 2017 9.800 9.920 9.750 9.840 94,327 +0.01(+0.10%)
Oct 17, 2017 10.10 10.10 9.640 9.830 242,156 -0.42(-4.10%)
Oct 16, 2017 10.39 10.45 10.25 10.25 277,160 +0.09(+0.89%)
Oct 13, 2017 10.26 10.30 10.16 10.16 111,194 -0.10(-0.97%)
Oct 12, 2017 10.50 10.50 10.24 10.26 104,001 -0.16(-1.54%)
Oct 11, 2017 10.19 10.43 10.15 10.42 225,213 +0.23(+2.26%)
Oct 10, 2017 10.28 10.28 10.14 10.19 173,045 -0.01(-0.10%)
Oct 06, 2017 10.52 10.63 10.08 10.20 283,082 -0.16(-1.54%)
Oct 05, 2017 10.09 10.46 10.08 10.36 249,394 +0.37(+3.70%)
Oct 04, 2017 9.810 9.990 9.800 9.990 118,417 +0.25(+2.57%)
Oct 03, 2017 9.750 9.840 9.670 9.740 91,743 +0.05(+0.52%)
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.