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 (%)
Jun 30, 2020 6.760 6.760 6.760 0 -0.13(-1.89%)
Jun 29, 2020 6.780 6.940 6.610 6.890 209,608 -0.06(-0.86%)
Jun 26, 2020 7.170 7.170 6.920 6.950 210,564 -0.25(-3.47%)
Jun 25, 2020 7.140 7.210 7.090 7.200 58,558 +0.00(+0.00%)
Jun 24, 2020 7.310 7.410 7.080 7.200 247,731 -0.20(-2.70%)
Jun 23, 2020 7.340 7.610 7.300 7.400 244,121 +0.06(+0.82%)
Jun 22, 2020 7.380 7.390 7.280 7.340 89,780 -0.07(-0.94%)
Jun 19, 2020 7.550 7.560 7.330 7.410 118,584 -0.07(-0.94%)
Jun 18, 2020 7.350 7.560 7.340 7.480 144,589 +0.08(+1.08%)
Jun 17, 2020 7.560 7.560 7.380 7.400 127,804 -0.14(-1.86%)
Jun 16, 2020 7.670 7.680 7.440 7.540 207,043 +0.06(+0.80%)
Jun 15, 2020 7.300 7.490 7.210 7.480 249,570 +0.06(+0.81%)
Jun 12, 2020 7.550 7.600 7.320 7.420 126,606 +0.14(+1.92%)
Jun 11, 2020 7.750 7.750 7.260 7.280 440,719 -0.71(-8.89%)
Jun 10, 2020 8.050 8.250 7.940 7.990 280,372 -0.08(-0.99%)
Jun 09, 2020 8.170 8.280 8.020 8.070 317,067 -0.14(-1.71%)
Jun 08, 2020 7.610 8.220 7.600 8.210 402,835 +0.65(+8.60%)
Jun 05, 2020 7.720 7.720 7.520 7.560 133,826 -0.04(-0.53%)
Jun 04, 2020 7.630 7.680 7.540 7.600 116,070 +0.01(+0.13%)
Jun 03, 2020 7.540 7.640 7.520 7.590 126,121 +0.13(+1.74%)
Jun 02, 2020 7.520 7.610 7.390 7.460 126,844 -0.08(-1.06%)
Jun 01, 2020 7.510 7.590 7.400 7.540 168,027 +0.00(+0.00%)
May 29, 2020 7.610 7.700 7.430 7.540 455,793 -0.47(-5.87%)
May 28, 2020 7.850 8.250 7.840 8.010 541,764 +0.15(+1.91%)
May 27, 2020 8.080 8.110 7.580 7.860 336,720 -0.21(-2.60%)
May 26, 2020 8.450 8.450 7.970 8.070 468,844 -0.28(-3.35%)
May 25, 2020 8.080 8.400 8.070 8.350 375,038 +0.40(+5.03%)
May 22, 2020 7.590 8.040 7.450 7.950 521,452 +0.39(+5.16%)
May 21, 2020 7.190 7.600 7.100 7.560 362,379 +0.55(+7.85%)
May 20, 2020 7.100 7.100 6.930 7.010 151,491 +0.03(+0.43%)
May 19, 2020 7.000 7.110 6.830 6.980 437,700 +0.33(+4.96%)
May 15, 2020 6.650 6.650 6.650 0 +0.57(+9.38%)
May 14, 2020 5.910 6.100 5.760 6.080 178,829 +0.09(+1.50%)
May 13, 2020 6.280 6.290 5.900 5.990 167,257 -0.34(-5.37%)
May 12, 2020 6.340 6.510 6.280 6.330 91,997 +0.01(+0.16%)
May 11, 2020 6.390 6.390 6.270 6.320 167,029 -0.05(-0.78%)
May 08, 2020 6.490 6.490 6.370 6.370 64,870 -0.08(-1.24%)
May 07, 2020 6.490 6.510 6.360 6.450 150,082 -0.06(-0.92%)
May 06, 2020 6.520 6.560 6.480 6.510 246,997 +0.06(+0.93%)
May 05, 2020 6.460 6.630 6.440 6.450 337,051 +0.02(+0.31%)
May 04, 2020 6.300 6.460 6.240 6.430 167,880 +0.14(+2.23%)
May 01, 2020 6.380 6.400 6.160 6.290 224,491 -0.18(-2.78%)
Apr 30, 2020 6.670 6.670 6.450 6.470 212,559 -0.22(-3.29%)
Apr 29, 2020 6.710 6.760 6.610 6.690 167,070 +0.06(+0.90%)
Apr 28, 2020 6.960 6.960 6.570 6.630 307,378 -0.19(-2.79%)
Apr 27, 2020 6.540 6.920 6.540 6.820 328,984 +0.35(+5.41%)
Apr 24, 2020 6.260 6.490 6.220 6.470 114,422 +0.21(+3.35%)
Apr 23, 2020 6.200 6.300 6.200 6.260 141,543 +0.04(+0.64%)
Apr 22, 2020 6.300 6.340 6.190 6.220 74,721 -0.01(-0.16%)
Apr 21, 2020 6.200 6.340 6.120 6.230 150,777 -0.07(-1.11%)
Apr 20, 2020 6.120 6.450 6.100 6.300 168,230 +0.10(+1.61%)
Apr 17, 2020 6.170 6.310 6.110 6.200 222,168 +0.14(+2.31%)
Apr 16, 2020 6.240 6.240 5.980 6.060 171,706 -0.13(-2.10%)
Apr 15, 2020 6.240 6.280 6.100 6.190 168,190 +0.04(+0.65%)
Apr 14, 2020 6.080 6.240 6.040 6.150 162,821 +0.14(+2.33%)
Apr 13, 2020 5.990 6.010 5.850 6.010 163,455 +0.00(+0.00%)
Apr 09, 2020 6.010 6.010 6.010 0 +0.02(+0.33%)
Apr 08, 2020 5.800 6.060 5.780 5.990 242,109 +0.20(+3.45%)
Apr 07, 2020 6.030 6.050 5.770 5.790 164,124 -0.01(-0.17%)
Apr 06, 2020 5.680 5.910 5.680 5.800 187,525 +0.30(+5.45%)
Apr 03, 2020 5.630 5.800 5.480 5.500 131,276 -0.22(-3.85%)
Apr 02, 2020 5.650 5.960 5.630 5.720 184,645 +0.07(+1.24%)
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.