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 (%)
Aug 31, 2022 7.130 7.210 7.100 7.180 8,723 +0.07(+0.98%)
Aug 30, 2022 7.360 7.420 7.090 7.110 33,469 -0.20(-2.74%)
Aug 29, 2022 7.180 7.420 7.180 7.310 19,209 -0.03(-0.41%)
Aug 26, 2022 7.660 7.660 7.330 7.340 16,898 -0.30(-3.93%)
Aug 25, 2022 7.380 7.660 7.360 7.640 22,876 +0.32(+4.37%)
Aug 24, 2022 7.030 7.370 7.010 7.320 84,366 +0.29(+4.13%)
Aug 23, 2022 7.020 7.160 7.020 7.030 9,785 -0.04(-0.57%)
Aug 22, 2022 7.240 7.360 7.070 7.070 41,339 -0.26(-3.55%)
Aug 19, 2022 7.440 7.440 7.300 7.330 13,068 -0.20(-2.66%)
Aug 18, 2022 7.670 7.680 7.520 7.530 22,031 -0.19(-2.46%)
Aug 17, 2022 7.750 7.960 7.700 7.720 19,194 -0.07(-0.90%)
Aug 16, 2022 7.860 7.900 7.660 7.790 15,930 -0.04(-0.51%)
Aug 15, 2022 7.440 7.870 7.440 7.830 39,195 +0.43(+5.81%)
Aug 12, 2022 7.240 7.400 7.240 7.400 27,800 +0.19(+2.64%)
Aug 11, 2022 7.270 7.500 7.200 7.210 17,390 -0.06(-0.83%)
Aug 10, 2022 7.250 7.320 7.040 7.270 22,450 +0.11(+1.54%)
Aug 09, 2022 7.530 7.530 7.150 7.160 26,880 -0.44(-5.79%)
Aug 08, 2022 7.300 7.710 7.300 7.600 31,771 +0.29(+3.97%)
Aug 05, 2022 7.160 7.390 7.160 7.310 18,072 -0.02(-0.27%)
Aug 04, 2022 7.370 7.500 7.300 7.330 23,328 -0.06(-0.81%)
Aug 03, 2022 7.350 7.450 7.190 7.390 13,300 -0.02(-0.27%)
Aug 02, 2022 7.020 7.480 7.020 7.410 24,838 +3.82(+106.41%)
Jul 29, 2022 3.590 0 +0.03(+0.84%)
Jul 28, 2022 3.450 3.580 3.450 3.560 26,116 +0.08(+2.30%)
Jul 27, 2022 3.480 3.490 3.420 3.480 41,402 +0.03(+0.87%)
Jul 26, 2022 3.500 3.510 3.420 3.450 71,399 -0.09(-2.54%)
Jul 25, 2022 3.550 3.580 3.520 3.540 13,985 -0.05(-1.39%)
Jul 22, 2022 3.710 3.710 3.580 3.590 30,731 -0.14(-3.75%)
Jul 21, 2022 3.780 3.800 3.710 3.730 23,974 -0.05(-1.32%)
Jul 20, 2022 3.530 3.830 3.530 3.780 73,198 +0.21(+5.88%)
Jul 19, 2022 3.600 3.620 3.500 3.570 20,550 +0.04(+1.13%)
Jul 18, 2022 3.500 3.630 3.500 3.530 28,847 +0.04(+1.15%)
Jul 15, 2022 3.610 3.620 3.490 3.490 31,838 -0.20(-5.42%)
Jul 14, 2022 3.530 3.690 3.500 3.690 99,075 +0.16(+4.53%)
Jul 13, 2022 3.500 3.560 3.490 3.530 17,479 -0.02(-0.56%)
Jul 12, 2022 3.510 3.580 3.510 3.550 10,902 +0.01(+0.28%)
Jul 11, 2022 3.650 3.680 3.540 3.540 20,163 -0.15(-4.07%)
Jul 08, 2022 3.740 3.750 3.670 3.690 4,291 -0.04(-1.07%)
Jul 07, 2022 3.660 3.750 3.660 3.730 25,304 +0.04(+1.08%)
Jul 06, 2022 3.660 3.700 3.610 3.690 17,524 +0.06(+1.65%)
Jul 05, 2022 3.510 3.630 3.480 3.630 34,759 +0.10(+2.83%)
Jul 04, 2022 3.500 3.540 3.500 3.530 26,079 +0.04(+1.15%)
Jun 30, 2022 3.490 0 -0.15(-4.12%)
Jun 29, 2022 3.700 3.700 3.620 3.640 30,467 -0.10(-2.67%)
Jun 28, 2022 3.880 3.910 3.740 3.740 13,071 -0.12(-3.11%)
Jun 27, 2022 3.860 3.900 3.810 3.860 46,926 -0.02(-0.52%)
Jun 24, 2022 3.810 3.910 3.800 3.880 52,231 +0.11(+2.92%)
Jun 23, 2022 3.600 3.770 3.590 3.770 42,508 +0.17(+4.72%)
Jun 22, 2022 3.550 3.680 3.550 3.600 12,972 -0.01(-0.28%)
Jun 21, 2022 3.590 3.670 3.580 3.610 23,771 +0.01(+0.28%)
Jun 20, 2022 3.550 3.730 3.550 3.600 25,219 +0.05(+1.41%)
Jun 17, 2022 3.470 3.620 3.470 3.550 45,134 +0.06(+1.72%)
Jun 16, 2022 3.540 3.580 3.480 3.490 45,760 -0.15(-4.12%)
Jun 15, 2022 3.600 3.690 3.600 3.640 35,928 +0.07(+1.96%)
Jun 14, 2022 3.590 3.620 3.550 3.570 59,856 +0.00(+0.00%)
Jun 13, 2022 3.600 3.700 3.570 3.570 112,361 -0.21(-5.56%)
Jun 10, 2022 3.800 3.830 3.740 3.780 40,534 -0.08(-2.07%)
Jun 09, 2022 3.950 3.950 3.850 3.860 47,976 -0.09(-2.28%)
Jun 08, 2022 4.010 4.060 3.930 3.950 57,255 -0.11(-2.71%)
Jun 07, 2022 3.960 4.070 3.960 4.060 45,700 +0.06(+1.50%)
Jun 06, 2022 4.080 4.090 3.970 4.000 98,834 -0.05(-1.23%)
Jun 03, 2022 4.070 4.100 4.030 4.050 34,628 -0.08(-1.94%)
Jun 02, 2022 4.020 4.160 4.020 4.130 35,059 +0.09(+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.