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, 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%)
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.