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 (%)
Mar 31, 2022 5.940 5.960 5.770 5.770 54,006 -0.14(-2.37%)
Mar 30, 2022 6.040 6.180 5.890 5.910 172,655 -0.09(-1.50%)
Mar 29, 2022 5.900 6.110 5.860 6.000 121,311 +0.10(+1.69%)
Mar 28, 2022 6.030 6.030 5.800 5.900 80,464 -0.18(-2.96%)
Mar 25, 2022 6.150 6.160 5.790 6.080 303,839 +0.26(+4.47%)
Mar 24, 2022 5.450 5.830 5.380 5.820 97,819 +0.36(+6.59%)
Mar 23, 2022 5.640 5.660 5.450 5.460 99,580 -0.07(-1.27%)
Mar 22, 2022 5.390 5.550 5.390 5.530 59,067 +0.17(+3.17%)
Mar 21, 2022 5.480 5.480 5.360 5.360 28,178 -0.10(-1.83%)
Mar 18, 2022 5.300 5.490 5.300 5.460 139,524 +0.11(+2.06%)
Mar 17, 2022 5.210 5.360 5.200 5.350 25,050 +0.15(+2.88%)
Mar 16, 2022 5.010 5.210 5.010 5.200 35,264 +0.22(+4.42%)
Mar 15, 2022 4.910 5.000 4.910 4.980 27,527 +0.06(+1.22%)
Mar 14, 2022 5.070 5.070 4.900 4.920 60,807 -0.10(-1.99%)
Mar 11, 2022 5.160 5.160 5.020 5.020 46,580 -0.16(-3.09%)
Mar 10, 2022 5.180 5.180 5.070 5.180 28,138 -0.04(-0.77%)
Mar 09, 2022 5.250 5.300 5.160 5.220 37,238 +0.10(+1.95%)
Mar 08, 2022 5.030 5.250 4.980 5.120 150,407 +0.07(+1.39%)
Mar 07, 2022 5.130 5.210 5.040 5.050 60,825 -0.13(-2.51%)
Mar 04, 2022 5.220 5.300 5.120 5.180 66,239 -0.08(-1.52%)
Mar 03, 2022 5.420 5.420 5.250 5.260 57,932 -0.13(-2.41%)
Mar 02, 2022 5.340 5.420 5.300 5.390 17,142 +0.08(+1.51%)
Mar 01, 2022 5.340 5.400 5.280 5.310 25,179 -0.11(-2.03%)
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%)
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.