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

GX Marijuana Life Sciences Index ETF (TSX: HMMJ )

11.04 +0.18 (+1.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Sep 30, 2020 5.750 5.850 5.710 5.720 49,055 -0.06(-1.04%)
Sep 29, 2020 5.770 5.820 5.730 5.780 85,702 -0.10(-1.70%)
Sep 28, 2020 5.850 5.910 5.850 5.880 124,104 +0.05(+0.86%)
Sep 25, 2020 5.630 5.850 5.630 5.830 123,290 +0.05(+0.87%)
Sep 24, 2020 5.810 5.850 5.700 5.780 115,478 -0.10(-1.70%)
Sep 23, 2020 6.100 6.120 5.850 5.880 166,809 -0.29(-4.70%)
Sep 22, 2020 6.020 6.190 6.020 6.170 92,661 +0.13(+2.15%)
Sep 21, 2020 6.070 6.110 6.000 6.040 132,854 -0.14(-2.27%)
Sep 18, 2020 6.270 6.280 6.120 6.180 82,693 -0.07(-1.12%)
Sep 17, 2020 6.320 6.320 6.210 6.250 50,810 -0.06(-0.95%)
Sep 16, 2020 6.330 6.430 6.310 6.310 46,755 -0.01(-0.16%)
Sep 15, 2020 6.330 6.400 6.310 6.320 50,710 +0.04(+0.64%)
Sep 14, 2020 6.200 6.320 6.190 6.280 67,080 +0.07(+1.13%)
Sep 11, 2020 6.300 6.300 6.150 6.210 58,139 -0.09(-1.43%)
Sep 10, 2020 6.290 6.430 6.290 6.300 45,767 +0.01(+0.16%)
Sep 09, 2020 6.250 6.340 6.240 6.290 88,606 +0.08(+1.29%)
Sep 08, 2020 6.170 6.300 6.140 6.210 80,312 -0.15(-2.36%)
Sep 04, 2020 6.360 6.360 6.360 0 -0.15(-2.30%)
Sep 03, 2020 6.560 6.680 6.460 6.510 109,895 -0.08(-1.21%)
Sep 02, 2020 6.620 6.630 6.560 6.590 101,551 +0.00(+0.00%)
Sep 01, 2020 6.620 6.680 6.580 6.590 58,279 -0.10(-1.49%)
Aug 31, 2020 6.700 6.710 6.590 6.690 84,038 -0.02(-0.30%)
Aug 28, 2020 6.580 6.740 6.560 6.710 136,028 +0.13(+1.98%)
Aug 27, 2020 6.560 6.650 6.560 6.580 100,431 -0.03(-0.45%)
Aug 26, 2020 6.670 6.700 6.580 6.610 67,226 -0.08(-1.20%)
Aug 25, 2020 6.660 6.700 6.590 6.690 79,533 +0.05(+0.75%)
Aug 24, 2020 6.620 6.650 6.550 6.640 124,859 +0.04(+0.61%)
Aug 21, 2020 6.680 6.690 6.600 6.600 64,621 -0.09(-1.35%)
Aug 20, 2020 6.670 6.710 6.640 6.690 58,988 -0.03(-0.45%)
Aug 19, 2020 6.730 6.780 6.710 6.720 141,193 -0.04(-0.59%)
Aug 18, 2020 6.780 6.840 6.710 6.760 80,143 -0.04(-0.59%)
Aug 17, 2020 6.890 6.890 6.780 6.800 68,167 -0.06(-0.87%)
Aug 14, 2020 6.850 6.890 6.800 6.860 64,369 -0.01(-0.15%)
Aug 13, 2020 6.760 6.900 6.750 6.870 118,535 +0.07(+1.03%)
Aug 12, 2020 6.820 6.820 6.720 6.800 79,840 +0.04(+0.59%)
Aug 11, 2020 7.000 7.010 6.740 6.760 226,061 -0.27(-3.84%)
Aug 10, 2020 7.020 7.050 6.900 7.030 150,952 +0.24(+3.53%)
Aug 07, 2020 7.020 7.030 6.760 6.790 270,493 -0.24(-3.41%)
Aug 06, 2020 7.260 7.300 7.030 7.030 237,000 -0.29(-3.96%)
Aug 05, 2020 7.460 7.460 7.270 7.320 106,517 -0.11(-1.48%)
Aug 04, 2020 7.240 7.440 7.220 7.430 151,920 +0.34(+4.80%)
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%)
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.