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 (%)
Nov 30, 2020 8.750 9.060 8.480 8.980 527,249 +0.28(+3.22%)
Nov 27, 2020 8.250 8.730 8.220 8.700 362,676 +0.45(+5.45%)
Nov 26, 2020 8.240 8.310 8.200 8.250 85,295 +0.09(+1.10%)
Nov 25, 2020 8.140 8.200 8.020 8.160 199,152 -0.02(-0.24%)
Nov 24, 2020 8.040 8.290 8.020 8.180 397,929 +0.44(+5.68%)
Nov 23, 2020 7.630 7.810 7.620 7.740 180,771 +0.14(+1.84%)
Nov 20, 2020 7.620 7.700 7.560 7.600 292,763 +0.00(+0.00%)
Nov 19, 2020 7.580 7.670 7.550 7.600 238,745 +0.03(+0.40%)
Nov 18, 2020 7.690 7.780 7.570 7.570 277,761 -0.11(-1.43%)
Nov 17, 2020 7.490 7.700 7.480 7.680 347,659 +0.13(+1.72%)
Nov 16, 2020 7.500 7.580 7.380 7.550 192,782 +0.05(+0.67%)
Nov 13, 2020 7.420 7.540 7.380 7.500 312,166 +0.16(+2.18%)
Nov 12, 2020 7.450 7.570 7.300 7.340 384,641 -0.13(-1.74%)
Nov 11, 2020 7.350 7.560 7.170 7.470 263,565 +0.10(+1.36%)
Nov 10, 2020 7.330 7.420 7.120 7.370 349,831 -0.21(-2.77%)
Nov 09, 2020 8.300 8.480 7.530 7.580 878,624 -0.04(-0.52%)
Nov 06, 2020 7.260 8.120 7.210 7.620 1,189,545 +0.58(+8.24%)
Nov 05, 2020 6.650 7.100 6.610 7.040 475,444 +0.71(+11.22%)
Nov 04, 2020 6.400 6.430 6.210 6.330 86,439 -0.14(-2.16%)
Nov 03, 2020 6.500 6.520 6.260 6.470 188,981 +0.10(+1.57%)
Nov 02, 2020 5.990 6.470 5.990 6.370 224,351 +0.42(+7.06%)
Oct 30, 2020 6.040 6.040 5.820 5.950 86,376 -0.15(-2.46%)
Oct 29, 2020 6.000 6.110 5.940 6.100 87,460 +0.11(+1.84%)
Oct 28, 2020 5.950 6.110 5.930 5.990 125,305 -0.09(-1.48%)
Oct 27, 2020 6.090 6.170 6.050 6.080 71,482 +0.04(+0.66%)
Oct 26, 2020 6.270 6.290 6.030 6.040 126,691 -0.22(-3.51%)
Oct 23, 2020 6.430 6.450 6.260 6.260 90,339 -0.14(-2.19%)
Oct 22, 2020 6.310 6.450 6.280 6.400 97,364 +0.08(+1.27%)
Oct 21, 2020 6.300 6.440 6.290 6.320 114,479 +0.04(+0.64%)
Oct 20, 2020 6.410 6.420 6.260 6.280 54,014 -0.15(-2.33%)
Oct 19, 2020 6.180 6.460 6.180 6.430 134,117 +0.24(+3.88%)
Oct 16, 2020 6.250 6.260 6.190 6.190 52,713 -0.06(-0.96%)
Oct 15, 2020 6.360 6.360 6.190 6.250 110,298 -0.21(-3.25%)
Oct 14, 2020 6.570 6.650 6.460 6.460 95,686 -0.10(-1.52%)
Oct 13, 2020 6.650 6.660 6.520 6.560 201,644 +0.14(+2.18%)
Oct 09, 2020 6.420 6.420 6.420 0 -0.01(-0.16%)
Oct 08, 2020 6.080 6.440 6.080 6.430 200,053 +0.39(+6.46%)
Oct 07, 2020 5.850 6.040 5.850 6.040 90,771 +0.26(+4.50%)
Oct 06, 2020 5.910 5.960 5.780 5.780 71,332 -0.12(-2.03%)
Oct 05, 2020 5.690 5.910 5.690 5.900 86,804 +0.24(+4.24%)
Oct 02, 2020 5.590 5.670 5.580 5.660 102,354 -0.02(-0.35%)
Oct 01, 2020 5.740 5.750 5.660 5.680 79,926 -0.04(-0.70%)
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%)
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.