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

Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

10.27 +0.08 (+0.79%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jul 31, 2020 7.090 7.090 7.090 0 -0.14(-1.94%)
Jul 30, 2020 7.170 7.290 7.160 7.230 76,484 +0.02(+0.28%)
Jul 29, 2020 7.440 7.440 7.210 7.210 147,522 -0.26(-3.48%)
Jul 28, 2020 7.160 7.570 7.160 7.470 237,936 +0.32(+4.48%)
Jul 27, 2020 6.950 7.150 6.950 7.150 83,936 +0.22(+3.17%)
Jul 24, 2020 6.960 6.970 6.840 6.930 75,934 -0.07(-1.00%)
Jul 23, 2020 7.100 7.140 6.930 7.000 116,379 -0.11(-1.55%)
Jul 22, 2020 7.220 7.240 7.090 7.110 84,247 -0.11(-1.52%)
Jul 21, 2020 7.240 7.300 7.210 7.220 130,145 -0.03(-0.41%)
Jul 20, 2020 7.270 7.370 7.240 7.250 109,347 -0.06(-0.82%)
Jul 17, 2020 7.350 7.460 7.300 7.310 128,360 +0.01(+0.14%)
Jul 16, 2020 7.300 7.400 7.170 7.300 159,969 -0.02(-0.27%)
Jul 15, 2020 7.190 7.380 7.150 7.320 155,886 +0.19(+2.66%)
Jul 14, 2020 7.040 7.160 6.910 7.130 97,363 +0.09(+1.28%)
Jul 13, 2020 7.060 7.330 7.010 7.040 188,019 +0.04(+0.57%)
Jul 10, 2020 6.830 7.010 6.770 7.000 82,151 +0.22(+3.24%)
Jul 09, 2020 6.910 6.920 6.680 6.780 101,564 -0.08(-1.17%)
Jul 08, 2020 6.960 6.980 6.810 6.860 74,165 -0.07(-1.01%)
Jul 07, 2020 6.950 7.010 6.900 6.930 65,503 -0.02(-0.29%)
Jul 06, 2020 6.830 7.030 6.810 6.950 114,895 +0.18(+2.66%)
Jul 03, 2020 6.760 6.840 6.750 6.770 25,494 -0.05(-0.73%)
Jul 02, 2020 6.860 6.920 6.820 6.820 96,583 +0.06(+0.89%)
Jun 30, 2020 6.760 6.760 6.760 0 -0.13(-1.89%)
Jun 29, 2020 6.780 6.940 6.610 6.890 209,608 -0.06(-0.86%)
Jun 26, 2020 7.170 7.170 6.920 6.950 210,564 -0.25(-3.47%)
Jun 25, 2020 7.140 7.210 7.090 7.200 58,558 +0.00(+0.00%)
Jun 24, 2020 7.310 7.410 7.080 7.200 247,731 -0.20(-2.70%)
Jun 23, 2020 7.340 7.610 7.300 7.400 244,121 +0.06(+0.82%)
Jun 22, 2020 7.380 7.390 7.280 7.340 89,780 -0.07(-0.94%)
Jun 19, 2020 7.550 7.560 7.330 7.410 118,584 -0.07(-0.94%)
Jun 18, 2020 7.350 7.560 7.340 7.480 144,589 +0.08(+1.08%)
Jun 17, 2020 7.560 7.560 7.380 7.400 127,804 -0.14(-1.86%)
Jun 16, 2020 7.670 7.680 7.440 7.540 207,043 +0.06(+0.80%)
Jun 15, 2020 7.300 7.490 7.210 7.480 249,570 +0.06(+0.81%)
Jun 12, 2020 7.550 7.600 7.320 7.420 126,606 +0.14(+1.92%)
Jun 11, 2020 7.750 7.750 7.260 7.280 440,719 -0.71(-8.89%)
Jun 10, 2020 8.050 8.250 7.940 7.990 280,372 -0.08(-0.99%)
Jun 09, 2020 8.170 8.280 8.020 8.070 317,067 -0.14(-1.71%)
Jun 08, 2020 7.610 8.220 7.600 8.210 402,835 +0.65(+8.60%)
Jun 05, 2020 7.720 7.720 7.520 7.560 133,826 -0.04(-0.53%)
Jun 04, 2020 7.630 7.680 7.540 7.600 116,070 +0.01(+0.13%)
Jun 03, 2020 7.540 7.640 7.520 7.590 126,121 +0.13(+1.74%)
Jun 02, 2020 7.520 7.610 7.390 7.460 126,844 -0.08(-1.06%)
Jun 01, 2020 7.510 7.590 7.400 7.540 168,027 +0.00(+0.00%)
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%)
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.