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 (%)
Dec 29, 2023 9.290 0 -0.15(-1.59%)
Dec 28, 2023 9.220 9.510 9.210 9.440 13,515 +0.19(+2.05%)
Dec 27, 2023 9.080 9.400 9.080 9.250 26,142 +0.13(+1.43%)
Dec 22, 2023 9.120 0 +0.24(+2.70%)
Dec 21, 2023 8.830 8.890 8.810 8.880 6,403 +0.10(+1.14%)
Dec 20, 2023 8.930 9.200 8.780 8.780 8,240 -0.21(-2.34%)
Dec 19, 2023 8.820 9.010 8.790 8.990 14,315 +0.17(+1.93%)
Dec 18, 2023 8.930 8.930 8.820 8.820 5,891 -0.13(-1.45%)
Dec 15, 2023 9.020 9.020 8.900 8.950 8,621 -0.17(-1.86%)
Dec 14, 2023 8.970 9.240 8.970 9.120 10,218 +0.15(+1.67%)
Dec 13, 2023 8.660 8.970 8.590 8.970 11,725 +0.21(+2.40%)
Dec 12, 2023 8.910 8.920 8.760 8.760 10,473 -0.16(-1.79%)
Dec 11, 2023 9.100 9.120 8.900 8.920 5,814 -0.23(-2.51%)
Dec 08, 2023 8.990 9.170 8.990 9.150 7,529 +0.15(+1.67%)
Dec 07, 2023 8.950 9.040 8.890 9.000 10,893 +0.02(+0.22%)
Dec 06, 2023 8.980 9.110 8.980 8.980 11,258 +0.04(+0.45%)
Dec 05, 2023 9.190 9.380 8.940 8.940 4,663 -0.34(-3.66%)
Dec 04, 2023 8.800 9.300 8.800 9.280 12,689 +0.39(+4.39%)
Dec 01, 2023 8.580 8.890 8.550 8.890 8,372 +0.28(+3.25%)
Nov 30, 2023 8.500 8.610 8.450 8.610 11,513 +0.07(+0.82%)
Nov 29, 2023 8.610 8.650 8.540 8.540 3,150 +0.06(+0.71%)
Nov 28, 2023 8.510 8.550 8.410 8.480 4,211 -0.08(-0.93%)
Nov 27, 2023 8.670 8.750 8.560 8.560 4,241 -0.17(-1.95%)
Nov 24, 2023 8.750 8.750 8.730 8.730 376 +0.03(+0.34%)
Nov 23, 2023 8.620 8.710 8.620 8.700 890 -0.07(-0.80%)
Nov 22, 2023 8.720 8.770 8.710 8.770 7,020 +0.14(+1.62%)
Nov 21, 2023 8.760 8.760 8.630 8.630 9,460 -0.20(-2.27%)
Nov 20, 2023 8.630 8.840 8.630 8.830 2,767 +0.15(+1.73%)
Nov 17, 2023 8.530 8.730 8.530 8.680 5,932 +0.13(+1.52%)
Nov 16, 2023 8.790 8.790 8.500 8.550 11,265 -0.24(-2.73%)
Nov 15, 2023 8.680 8.970 8.670 8.790 8,640 +0.11(+1.27%)
Nov 14, 2023 8.520 8.730 8.520 8.680 12,170 +0.20(+2.36%)
Nov 13, 2023 8.440 8.500 8.300 8.480 3,258 +0.00(+0.00%)
Nov 10, 2023 8.300 8.490 8.230 8.480 56,301 +0.16(+1.92%)
Nov 09, 2023 8.690 8.700 8.320 8.320 2,529 -0.37(-4.26%)
Nov 08, 2023 8.800 8.930 8.690 8.690 5,055 -0.11(-1.25%)
Nov 07, 2023 8.780 8.860 8.740 8.800 4,325 +0.02(+0.23%)
Nov 06, 2023 8.910 8.990 8.730 8.780 6,583 -0.08(-0.90%)
Nov 03, 2023 8.660 8.930 8.660 8.860 6,797 +0.22(+2.55%)
Nov 02, 2023 8.480 8.660 8.410 8.640 12,955 +0.25(+2.98%)
Nov 01, 2023 8.380 8.440 8.350 8.390 5,731 +0.04(+0.48%)
Oct 31, 2023 8.250 8.350 8.230 8.350 1,553 +0.23(+2.83%)
Oct 30, 2023 8.110 8.220 8.110 8.120 4,330 +0.04(+0.50%)
Oct 27, 2023 8.220 8.220 8.070 8.080 10,152 -0.14(-1.70%)
Oct 26, 2023 8.270 8.310 8.150 8.220 4,006 -0.06(-0.72%)
Oct 25, 2023 8.350 8.410 8.270 8.280 4,297 -0.27(-3.16%)
Oct 24, 2023 8.170 8.550 8.160 8.550 9,216 +0.40(+4.91%)
Oct 23, 2023 8.250 8.310 8.150 8.150 8,750 -0.19(-2.28%)
Oct 20, 2023 8.480 8.500 8.340 8.340 4,464 -0.17(-2.00%)
Oct 19, 2023 8.640 8.700 8.510 8.510 6,164 -0.17(-1.96%)
Oct 18, 2023 8.940 8.940 8.680 8.680 3,598 -0.29(-3.23%)
Oct 17, 2023 8.850 9.000 8.850 8.970 4,408 +0.08(+0.90%)
Oct 16, 2023 8.690 8.920 8.670 8.890 4,666 +0.17(+1.95%)
Oct 13, 2023 8.650 8.750 8.650 8.720 7,252 +0.06(+0.69%)
Oct 12, 2023 8.800 8.800 8.660 8.660 2,900 -0.21(-2.37%)
Oct 11, 2023 9.000 9.080 8.830 8.870 6,665 -0.13(-1.44%)
Oct 10, 2023 8.770 9.100 8.770 9.000 4,477 +0.11(+1.24%)
Oct 06, 2023 8.890 0 -0.08(-0.89%)
Oct 05, 2023 9.000 9.120 8.900 8.970 3,648 -0.14(-1.54%)
Oct 04, 2023 9.050 9.110 8.900 9.110 3,577 +0.18(+2.02%)
Oct 03, 2023 8.990 9.000 8.920 8.930 7,281 -0.13(-1.43%)
Oct 02, 2023 9.290 9.370 8.990 9.060 16,294 -0.29(-3.10%)
Sep 29, 2023 9.290 9.390 9.280 9.350 9,858 +0.09(+0.97%)
Sep 28, 2023 9.380 9.450 9.150 9.260 16,849 -0.35(-3.64%)
Sep 27, 2023 9.860 10.04 9.490 9.610 22,772 -0.09(-0.93%)
Sep 26, 2023 9.870 10.07 9.700 9.700 20,354 -0.18(-1.82%)
Sep 25, 2023 9.570 9.930 9.880 9.880 20,255 +0.22(+2.28%)
Sep 22, 2023 9.650 9.720 9.580 9.660 13,598 +0.03(+0.31%)
Sep 21, 2023 9.840 9.860 9.630 9.630 8,204 -0.35(-3.51%)
Sep 20, 2023 10.08 10.29 9.930 9.980 21,108 -0.03(-0.30%)
Sep 19, 2023 10.25 10.44 10.01 10.01 13,409 -0.29(-2.82%)
Sep 18, 2023 10.76 10.76 10.27 10.30 29,376 -0.61(-5.59%)
Sep 15, 2023 11.22 11.39 10.89 10.91 51,667 +0.01(+0.09%)
Sep 14, 2023 10.82 11.14 10.76 10.90 25,146 +0.14(+1.30%)
Sep 13, 2023 10.68 11.02 10.55 10.76 25,127 +0.00(+0.00%)
Sep 12, 2023 11.28 11.61 10.76 10.76 103,249 -0.63(-5.53%)
Sep 11, 2023 10.55 11.54 10.55 11.39 39,716 +0.91(+8.68%)
Sep 08, 2023 10.16 10.53 10.12 10.48 16,829 +0.24(+2.34%)
Sep 07, 2023 10.13 10.28 9.980 10.24 7,014 +0.09(+0.89%)
Sep 06, 2023 10.43 10.43 10.00 10.15 6,353 -0.13(-1.26%)
Sep 05, 2023 10.15 10.56 9.990 10.28 23,411 +0.19(+1.88%)
Sep 01, 2023 10.09 0 -0.01(-0.10%)
Aug 31, 2023 9.810 10.35 9.730 10.10 35,038 +0.47(+4.88%)
Aug 30, 2023 9.180 9.840 9.100 9.630 138,060 +0.50(+5.48%)
Aug 29, 2023 9.000 9.200 9.000 9.130 4,022 +0.12(+1.33%)
Aug 28, 2023 9.040 9.050 9.010 9.010 1,954 +0.03(+0.33%)
Aug 25, 2023 9.000 9.020 8.940 8.980 6,804 +0.06(+0.67%)
Aug 24, 2023 9.120 9.120 8.920 8.920 3,138 -0.25(-2.73%)
Aug 23, 2023 9.140 9.190 9.110 9.170 2,381 +0.05(+0.55%)
Aug 22, 2023 9.110 9.210 9.110 9.120 6,419 -0.03(-0.33%)
Aug 21, 2023 9.200 9.260 9.150 9.150 5,228 -0.15(-1.61%)
Aug 18, 2023 9.490 9.490 9.300 9.300 4,308 -0.02(-0.21%)
Aug 17, 2023 9.320 9.470 9.320 9.320 4,217 +0.08(+0.87%)
Aug 16, 2023 9.050 9.330 9.050 9.240 2,757 +0.12(+1.32%)
Aug 15, 2023 9.150 9.150 9.070 9.120 6,094 -0.14(-1.51%)
Aug 14, 2023 9.240 9.270 9.070 9.260 12,375 -0.03(-0.32%)
Aug 11, 2023 9.210 9.320 9.210 9.290 1,430 +0.08(+0.87%)
Aug 10, 2023 9.290 9.290 9.210 9.210 4,602 -0.08(-0.86%)
Aug 09, 2023 9.500 9.500 9.250 9.290 8,790 -0.18(-1.90%)
Aug 08, 2023 9.070 9.480 9.030 9.470 11,461 +0.44(+4.87%)
Aug 04, 2023 9.030 0 -0.11(-1.20%)
Aug 03, 2023 9.020 9.160 9.010 9.140 3,241 +0.09(+0.99%)
Aug 02, 2023 9.060 9.160 9.020 9.050 5,493 -0.29(-3.10%)
Aug 01, 2023 9.380 9.420 9.270 9.340 8,670 -0.08(-0.85%)
Jul 31, 2023 9.120 9.420 9.120 9.420 6,709 +0.28(+3.06%)
Jul 28, 2023 8.850 9.140 8.850 9.140 10,607 +0.28(+3.16%)
Jul 27, 2023 8.850 9.040 8.850 8.860 10,446 +0.04(+0.45%)
Jul 26, 2023 8.730 8.950 8.730 8.820 8,869 +0.24(+2.80%)
Jul 25, 2023 8.650 8.680 8.580 8.580 3,205 -0.08(-0.92%)
Jul 24, 2023 8.680 8.680 8.600 8.660 3,911 +0.00(+0.00%)
Jul 21, 2023 8.640 8.680 8.630 8.660 3,614 +0.06(+0.70%)
Jul 20, 2023 8.800 8.800 8.560 8.600 2,136 -0.20(-2.27%)
Jul 19, 2023 8.530 8.820 8.530 8.800 9,162 +0.27(+3.17%)
Jul 18, 2023 8.480 8.580 8.480 8.530 3,170 +0.05(+0.59%)
Jul 17, 2023 8.630 8.630 8.480 8.480 41,489 -0.05(-0.59%)
Jul 14, 2023 8.880 8.880 8.530 8.530 7,992 -0.39(-4.37%)
Jul 13, 2023 8.800 8.950 8.800 8.920 4,394 +0.12(+1.36%)
Jul 12, 2023 9.040 9.040 8.770 8.800 8,748 -0.14(-1.57%)
Jul 11, 2023 8.670 8.990 8.670 8.940 11,785 +0.27(+3.11%)
Jul 10, 2023 8.530 8.670 8.510 8.670 2,605 +0.12(+1.40%)
Jul 07, 2023 8.320 8.600 8.290 8.550 4,277 +0.20(+2.40%)
Jul 06, 2023 8.400 8.740 8.290 8.350 27,317 -0.15(-1.76%)
Jul 05, 2023 8.640 8.640 8.500 8.500 9,025 -0.19(-2.19%)
Jul 04, 2023 8.570 8.760 8.570 8.690 11,890 +0.30(+3.58%)
Jun 30, 2023 8.390 0 -0.01(-0.12%)
Jun 29, 2023 8.350 8.410 8.340 8.400 1,864 -0.01(-0.12%)
Jun 28, 2023 8.380 8.410 8.320 8.410 6,966 +0.03(+0.36%)
Jun 27, 2023 8.290 8.400 8.230 8.380 18,690 +0.08(+0.96%)
Jun 26, 2023 8.220 8.340 8.210 8.300 9,326 +0.07(+0.85%)
Jun 23, 2023 8.390 8.440 8.210 8.230 12,444 -0.29(-3.40%)
Jun 22, 2023 8.490 8.520 8.490 8.520 7,467 -0.01(-0.12%)
Jun 21, 2023 8.480 8.530 8.390 8.530 3,620 +0.04(+0.47%)
Jun 20, 2023 8.560 8.580 8.460 8.490 7,843 -0.08(-0.93%)
Jun 19, 2023 8.570 8.590 8.570 8.570 2,006 -0.04(-0.46%)
Jun 16, 2023 8.620 8.660 8.600 8.610 4,280 -0.04(-0.46%)
Jun 15, 2023 8.710 8.710 8.640 8.650 6,060 -1.57(-15.36%)
May 08, 2023 10.10 10.22 10.10 10.22 3,054 +0.09(+0.89%)
May 05, 2023 9.850 10.13 9.850 10.13 11,500 +0.29(+2.95%)
May 04, 2023 9.640 9.850 9.640 9.840 4,530 +0.09(+0.92%)
May 03, 2023 9.680 9.860 9.680 9.750 4,404 -0.04(-0.41%)
May 02, 2023 9.810 9.820 9.690 9.790 5,109 -0.10(-1.01%)
May 01, 2023 9.870 9.930 9.810 9.890 3,196 +0.03(+0.30%)
Apr 28, 2023 9.820 9.940 9.820 9.860 3,344 +0.04(+0.41%)
Apr 27, 2023 9.600 9.860 9.600 9.820 8,211 +0.37(+3.92%)
Apr 26, 2023 9.590 9.590 9.450 9.450 5,681 -0.27(-2.78%)
Apr 25, 2023 9.770 9.860 9.720 9.720 3,475 -0.17(-1.72%)
Apr 24, 2023 9.850 9.900 9.740 9.890 6,431 -0.01(-0.10%)
Apr 21, 2023 9.870 9.950 9.850 9.900 3,102 +0.02(+0.20%)
Apr 20, 2023 10.07 10.10 9.880 9.880 6,861 -0.25(-2.47%)
Apr 19, 2023 10.12 10.13 10.08 10.13 6,064 -0.05(-0.49%)
Apr 18, 2023 10.27 10.30 10.18 10.18 2,418 -0.09(-0.88%)
Apr 17, 2023 9.990 10.28 9.990 10.27 7,601 +0.25(+2.50%)
Apr 14, 2023 10.07 10.21 9.980 10.02 8,053 -0.11(-1.09%)
Apr 13, 2023 10.16 10.22 10.13 10.13 7,728 +0.00(+0.00%)
Apr 12, 2023 10.37 10.42 10.13 10.13 8,722 -0.24(-2.31%)
Apr 11, 2023 10.37 10.44 10.36 10.37 1,856 -0.17(-1.61%)
Apr 10, 2023 10.26 10.54 10.26 10.54 7,388 +0.28(+2.73%)
Apr 06, 2023 10.26 0 +0.08(+0.79%)
Apr 05, 2023 10.24 10.24 10.08 10.18 3,423 -0.06(-0.59%)
Apr 04, 2023 10.44 10.44 10.23 10.24 7,676 -0.16(-1.54%)
Apr 03, 2023 10.44 10.52 10.38 10.40 4,188 -0.12(-1.14%)
Mar 31, 2023 10.40 10.53 10.38 10.52 4,502 +0.17(+1.64%)
Mar 30, 2023 10.55 10.56 10.35 10.35 4,915 -0.17(-1.62%)
Mar 29, 2023 10.38 10.53 10.38 10.52 4,879 +0.12(+1.15%)
Mar 28, 2023 10.58 10.58 10.38 10.40 4,332 -0.27(-2.53%)
Mar 27, 2023 10.65 10.68 10.54 10.67 3,633 +0.06(+0.57%)
Mar 24, 2023 10.45 10.67 10.41 10.61 6,326 +0.08(+0.76%)
Mar 23, 2023 10.60 10.75 10.45 10.53 15,569 -0.07(-0.66%)
Mar 22, 2023 10.81 10.90 10.60 10.60 6,878 -0.31(-2.84%)
Mar 21, 2023 10.54 10.97 10.54 10.91 2,763 +0.40(+3.81%)
Mar 20, 2023 10.84 10.84 10.50 10.51 9,981 -0.29(-2.69%)
Mar 17, 2023 10.88 10.90 10.79 10.80 3,845 -0.18(-1.64%)
Mar 16, 2023 10.59 11.02 10.59 10.98 8,246 +0.25(+2.33%)
Mar 15, 2023 10.70 10.78 10.60 10.73 9,498 -0.03(-0.28%)
Mar 14, 2023 10.99 10.99 10.76 10.76 14,242 -0.01(-0.09%)
Mar 13, 2023 10.73 10.93 10.64 10.77 7,687 -0.07(-0.65%)
Mar 10, 2023 11.16 11.16 10.77 10.84 21,631 -0.32(-2.87%)
Mar 09, 2023 11.39 11.40 11.16 11.16 13,323 -0.27(-2.36%)
Mar 08, 2023 11.41 11.47 11.38 11.43 6,620 -0.08(-0.70%)
Mar 07, 2023 11.55 11.57 11.45 11.51 7,237 -0.03(-0.26%)
Mar 06, 2023 11.81 11.86 11.51 11.54 6,472 -0.31(-2.62%)
Mar 03, 2023 11.68 11.87 11.68 11.85 7,478 +0.17(+1.46%)
Mar 02, 2023 11.50 11.68 11.50 11.68 2,889 +0.13(+1.13%)
Mar 01, 2023 11.75 11.75 11.55 11.55 6,552 -0.30(-2.53%)
Feb 28, 2023 11.63 11.85 11.63 11.85 22,601 +0.22(+1.89%)
Feb 27, 2023 11.74 11.80 11.63 11.63 5,447 -0.11(-0.94%)
Feb 24, 2023 11.74 11.76 11.68 11.74 4,485 -0.13(-1.10%)
Feb 23, 2023 11.81 11.87 11.69 11.87 10,139 +0.04(+0.34%)
Feb 22, 2023 11.75 11.85 11.75 11.83 5,885 +0.06(+0.51%)
Feb 21, 2023 12.00 12.00 11.76 11.77 6,276 -0.46(-3.76%)
Feb 17, 2023 12.23 0 -0.08(-0.65%)
Feb 16, 2023 12.24 12.44 12.12 12.31 9,320 +0.02(+0.16%)
Feb 15, 2023 11.90 12.30 11.90 12.29 7,166 +0.32(+2.67%)
Feb 14, 2023 11.85 11.97 11.78 11.97 4,025 +0.10(+0.84%)
Feb 13, 2023 11.61 11.90 11.61 11.87 8,548 +0.06(+0.51%)
Feb 10, 2023 11.98 11.98 11.70 11.81 10,361 -0.17(-1.42%)
Feb 09, 2023 12.39 12.43 11.94 11.98 10,550 -0.53(-4.24%)
Feb 08, 2023 12.62 12.63 12.48 12.51 3,967 -0.18(-1.42%)
Feb 07, 2023 12.81 12.81 12.48 12.69 9,611 -0.17(-1.32%)
Feb 06, 2023 12.85 13.02 12.79 12.86 3,866 -0.10(-0.77%)
Feb 03, 2023 13.05 13.27 12.96 12.96 5,374 -0.27(-2.04%)
Feb 02, 2023 13.21 13.38 13.04 13.23 5,348 +0.25(+1.93%)
Feb 01, 2023 12.51 13.04 12.49 12.98 13,753 +0.37(+2.93%)
Jan 31, 2023 12.22 12.61 12.22 12.61 6,213 +0.39(+3.19%)
Jan 30, 2023 12.21 12.33 12.18 12.22 5,413 -0.13(-1.05%)
Jan 27, 2023 11.97 12.39 11.97 12.35 12,262 +0.38(+3.17%)
Jan 26, 2023 12.14 12.19 11.92 11.97 4,686 -0.22(-1.80%)
Jan 25, 2023 12.06 12.21 12.01 12.19 3,867 -0.04(-0.33%)
Jan 24, 2023 12.32 12.44 12.23 12.23 2,787 -0.16(-1.29%)
Jan 23, 2023 12.15 12.46 12.15 12.39 9,267 +0.22(+1.81%)
Jan 20, 2023 12.03 12.21 11.95 12.17 11,795 +0.12(+1.00%)
Jan 19, 2023 12.28 12.28 12.00 12.05 48,754 -0.57(-4.52%)
Jan 18, 2023 12.82 13.00 12.62 12.62 8,424 -0.20(-1.56%)
Jan 17, 2023 12.67 12.82 12.65 12.82 5,142 +0.10(+0.79%)
Jan 16, 2023 12.73 12.73 12.60 12.72 1,116 +0.04(+0.32%)
Jan 13, 2023 12.63 12.73 12.47 12.68 15,238 +0.09(+0.71%)
Jan 12, 2023 12.06 12.59 12.06 12.59 8,200 +0.38(+3.11%)
Jan 11, 2023 11.88 12.25 11.88 12.21 7,545 +0.33(+2.78%)
Jan 10, 2023 11.76 11.91 11.76 11.88 7,981 +0.10(+0.85%)
Jan 09, 2023 11.90 12.00 11.75 11.78 90,860 -0.21(-1.75%)
Jan 06, 2023 11.94 12.07 11.85 11.99 8,145 +0.01(+0.08%)
Jan 05, 2023 12.10 12.10 11.90 11.98 9,648 -0.19(-1.56%)
Jan 04, 2023 11.78 12.19 11.78 12.17 18,564 +0.35(+2.96%)
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.