Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

4.040 -0.280 (-6.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 4.130 4.130 4.020 4.040 63,688 -0.28(-6.48%)
May 20, 2022 4.320 0 -0.08(-1.82%)
May 19, 2022 4.240 4.440 4.240 4.400 33,089 +0.09(+2.09%)
May 18, 2022 4.510 4.530 4.300 4.310 52,854 -0.25(-5.48%)
May 17, 2022 4.490 4.600 4.470 4.560 59,751 +0.13(+2.93%)
May 16, 2022 4.380 4.560 4.380 4.430 49,247 +0.03(+0.68%)
May 13, 2022 4.240 4.450 4.240 4.400 115,855 +0.19(+4.51%)
May 12, 2022 4.040 4.270 4.000 4.210 75,480 +0.14(+3.44%)
May 11, 2022 4.220 4.310 4.070 4.070 88,810 -0.23(-5.35%)
May 10, 2022 4.400 4.440 4.190 4.300 105,263 -0.02(-0.46%)
May 09, 2022 4.460 4.460 4.300 4.320 80,834 -0.20(-4.42%)
May 06, 2022 4.570 4.600 4.460 4.520 64,972 -0.10(-2.16%)
May 05, 2022 4.790 4.820 4.580 4.620 38,417 -0.27(-5.52%)
May 04, 2022 4.700 4.900 4.660 4.890 56,272 +0.17(+3.60%)
May 03, 2022 4.740 4.810 4.690 4.720 90,737 -0.06(-1.26%)
May 02, 2022 4.670 4.780 4.660 4.780 38,676 +0.09(+1.92%)
Apr 29, 2022 4.650 4.820 4.650 4.690 30,389 -0.02(-0.42%)
Apr 28, 2022 4.670 4.760 4.540 4.710 81,060 +0.07(+1.51%)
Apr 27, 2022 4.650 4.740 4.610 4.640 75,002 -0.03(-0.64%)
Apr 26, 2022 4.800 4.820 4.670 4.670 118,643 -0.14(-2.91%)
Apr 25, 2022 4.730 4.830 4.720 4.810 46,360 +0.04(+0.84%)
Apr 22, 2022 4.820 4.890 4.760 4.770 107,408 -0.08(-1.65%)
Apr 21, 2022 5.000 5.000 4.820 4.850 192,877 -0.10(-2.02%)
Apr 20, 2022 5.050 5.050 4.940 4.950 149,190 -0.14(-2.75%)
Apr 19, 2022 5.040 5.140 4.990 5.090 75,459 +0.07(+1.39%)
Apr 18, 2022 5.240 5.240 5.020 5.020 156,260 -0.20(-3.83%)
Apr 14, 2022 5.220 0 -0.13(-2.43%)
Apr 13, 2022 5.280 5.390 5.270 5.350 22,389 +0.06(+1.13%)
Apr 12, 2022 5.370 5.500 5.270 5.290 112,687 -0.02(-0.38%)
Apr 11, 2022 5.300 5.350 5.210 5.310 47,005 +0.00(+0.00%)
Apr 08, 2022 5.360 5.440 5.310 5.310 100,185 -0.08(-1.48%)
Apr 07, 2022 5.540 5.540 5.320 5.390 85,414 -0.15(-2.71%)
Apr 06, 2022 5.640 5.680 5.510 5.540 63,417 -0.07(-1.25%)
Apr 05, 2022 5.740 5.800 5.600 5.610 87,645 -0.20(-3.44%)
Apr 04, 2022 5.780 5.840 5.640 5.810 64,255 +0.08(+1.40%)
Apr 01, 2022 5.730 5.900 5.710 5.730 76,041 -0.04(-0.69%)
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%)
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.