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

GX Marijuana Life Sciences Index ETF (TSX: HMMJ )

11.14 +0.14 (+1.27%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 7, 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 30, 2020 6.040 6.040 5.820 5.950 86,376 -0.15(-2.46%)
Oct 29, 2020 6.000 6.110 5.940 6.100 87,460 +0.11(+1.84%)
Oct 28, 2020 5.950 6.110 5.930 5.990 125,305 -0.09(-1.48%)
Oct 27, 2020 6.090 6.170 6.050 6.080 71,482 +0.04(+0.66%)
Oct 26, 2020 6.270 6.290 6.030 6.040 126,691 -0.22(-3.51%)
Oct 23, 2020 6.430 6.450 6.260 6.260 90,339 -0.14(-2.19%)
Oct 22, 2020 6.310 6.450 6.280 6.400 97,364 +0.08(+1.27%)
Oct 21, 2020 6.300 6.440 6.290 6.320 114,479 +0.04(+0.64%)
Oct 20, 2020 6.410 6.420 6.260 6.280 54,014 -0.15(-2.33%)
Oct 19, 2020 6.180 6.460 6.180 6.430 134,117 +0.24(+3.88%)
Oct 16, 2020 6.250 6.260 6.190 6.190 52,713 -0.06(-0.96%)
Oct 15, 2020 6.360 6.360 6.190 6.250 110,298 -0.21(-3.25%)
Oct 14, 2020 6.570 6.650 6.460 6.460 95,686 -0.10(-1.52%)
Oct 13, 2020 6.650 6.660 6.520 6.560 201,644 +0.14(+2.18%)
Oct 09, 2020 6.420 6.420 6.420 0 -0.01(-0.16%)
Oct 08, 2020 6.080 6.440 6.080 6.430 200,053 +0.39(+6.46%)
Oct 07, 2020 5.850 6.040 5.850 6.040 90,771 +0.26(+4.50%)
Oct 06, 2020 5.910 5.960 5.780 5.780 71,332 -0.12(-2.03%)
Oct 05, 2020 5.690 5.910 5.690 5.900 86,804 +0.24(+4.24%)
Oct 02, 2020 5.590 5.670 5.580 5.660 102,354 -0.02(-0.35%)
Oct 01, 2020 5.740 5.750 5.660 5.680 79,926 -0.04(-0.70%)
Sep 30, 2020 5.750 5.850 5.710 5.720 49,055 -0.06(-1.04%)
Sep 29, 2020 5.770 5.820 5.730 5.780 85,702 -0.10(-1.70%)
Sep 28, 2020 5.850 5.910 5.850 5.880 124,104 +0.05(+0.86%)
Sep 25, 2020 5.630 5.850 5.630 5.830 123,290 +0.05(+0.87%)
Sep 24, 2020 5.810 5.850 5.700 5.780 115,478 -0.10(-1.70%)
Sep 23, 2020 6.100 6.120 5.850 5.880 166,809 -0.29(-4.70%)
Sep 22, 2020 6.020 6.190 6.020 6.170 92,661 +0.13(+2.15%)
Sep 21, 2020 6.070 6.110 6.000 6.040 132,854 -0.14(-2.27%)
Sep 18, 2020 6.270 6.280 6.120 6.180 82,693 -0.07(-1.12%)
Sep 17, 2020 6.320 6.320 6.210 6.250 50,810 -0.06(-0.95%)
Sep 16, 2020 6.330 6.430 6.310 6.310 46,755 -0.01(-0.16%)
Sep 15, 2020 6.330 6.400 6.310 6.320 50,710 +0.04(+0.64%)
Sep 14, 2020 6.200 6.320 6.190 6.280 67,080 +0.07(+1.13%)
Sep 11, 2020 6.300 6.300 6.150 6.210 58,139 -0.09(-1.43%)
Sep 10, 2020 6.290 6.430 6.290 6.300 45,767 +0.01(+0.16%)
Sep 09, 2020 6.250 6.340 6.240 6.290 88,606 +0.08(+1.29%)
Sep 08, 2020 6.170 6.300 6.140 6.210 80,312 -0.15(-2.36%)
Sep 04, 2020 6.360 6.360 6.360 0 -0.15(-2.30%)
Sep 03, 2020 6.560 6.680 6.460 6.510 109,895 -0.08(-1.21%)
Sep 02, 2020 6.620 6.630 6.560 6.590 101,551 +0.00(+0.00%)
Sep 01, 2020 6.620 6.680 6.580 6.590 58,279 -0.10(-1.49%)
Aug 31, 2020 6.700 6.710 6.590 6.690 84,038 -0.02(-0.30%)
Aug 28, 2020 6.580 6.740 6.560 6.710 136,028 +0.13(+1.98%)
Aug 27, 2020 6.560 6.650 6.560 6.580 100,431 -0.03(-0.45%)
Aug 26, 2020 6.670 6.700 6.580 6.610 67,226 -0.08(-1.20%)
Aug 25, 2020 6.660 6.700 6.590 6.690 79,533 +0.05(+0.75%)
Aug 24, 2020 6.620 6.650 6.550 6.640 124,859 +0.04(+0.61%)
Aug 21, 2020 6.680 6.690 6.600 6.600 64,621 -0.09(-1.35%)
Aug 20, 2020 6.670 6.710 6.640 6.690 58,988 -0.03(-0.45%)
Aug 19, 2020 6.730 6.780 6.710 6.720 141,193 -0.04(-0.59%)
Aug 18, 2020 6.780 6.840 6.710 6.760 80,143 -0.04(-0.59%)
Aug 17, 2020 6.890 6.890 6.780 6.800 68,167 -0.06(-0.87%)
Aug 14, 2020 6.850 6.890 6.800 6.860 64,369 -0.01(-0.15%)
Aug 13, 2020 6.760 6.900 6.750 6.870 118,535 +0.07(+1.03%)
Aug 12, 2020 6.820 6.820 6.720 6.800 79,840 +0.04(+0.59%)
Aug 11, 2020 7.000 7.010 6.740 6.760 226,061 -0.27(-3.84%)
Aug 10, 2020 7.020 7.050 6.900 7.030 150,952 +0.24(+3.53%)
Aug 07, 2020 7.020 7.030 6.760 6.790 270,493 -0.24(-3.41%)
Aug 06, 2020 7.260 7.300 7.030 7.030 237,000 -0.29(-3.96%)
Aug 05, 2020 7.460 7.460 7.270 7.320 106,517 -0.11(-1.48%)
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.