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, 2017 18.93 18.93 18.93 0 +0.45(+2.44%)
Dec 28, 2017 17.69 18.52 17.45 18.48 1,714,466 +1.27(+7.38%)
Dec 27, 2017 16.46 17.28 16.36 17.21 1,267,990 +1.40(+8.86%)
Dec 22, 2017 15.55 15.82 15.41 15.81 516,742 +0.34(+2.20%)
Dec 21, 2017 15.40 15.49 15.31 15.47 422,321 +0.12(+0.78%)
Dec 20, 2017 15.75 15.75 15.29 15.35 515,372 -0.19(-1.22%)
Dec 19, 2017 15.49 15.55 15.39 15.54 689,405 +0.22(+1.44%)
Dec 18, 2017 15.40 15.40 15.24 15.32 542,601 +0.14(+0.92%)
Dec 15, 2017 15.40 15.40 15.15 15.18 367,724 -0.03(-0.20%)
Dec 14, 2017 15.28 15.43 15.16 15.21 300,483 +0.08(+0.53%)
Dec 13, 2017 15.60 15.60 15.09 15.13 505,467 -0.39(-2.51%)
Dec 12, 2017 15.41 15.52 15.20 15.52 738,720 +0.43(+2.85%)
Dec 11, 2017 15.03 15.11 14.84 15.09 610,664 +0.34(+2.31%)
Dec 08, 2017 14.36 14.76 14.36 14.75 336,579 +0.48(+3.36%)
Dec 07, 2017 14.38 14.47 14.08 14.27 316,182 +0.03(+0.21%)
Dec 06, 2017 14.53 14.57 13.99 14.24 384,679 -0.26(-1.79%)
Dec 05, 2017 14.50 14.54 14.23 14.50 449,969 +0.50(+3.57%)
Dec 04, 2017 14.45 13.89 14.00 297,798 +0.01(+0.07%)
Dec 01, 2017 14.30 14.30 13.89 13.99 299,483 -0.18(-1.27%)
Nov 30, 2017 13.10 14.19 13.02 14.17 490,791 +0.82(+6.14%)
Nov 29, 2017 14.25 14.25 13.25 13.35 721,901 -1.05(-7.29%)
Nov 28, 2017 15.31 15.31 13.85 14.40 824,477 -0.40(-2.70%)
Nov 27, 2017 14.35 14.84 14.25 14.80 836,960 +0.87(+6.25%)
Nov 24, 2017 13.82 13.93 13.63 13.93 409,066 +0.11(+0.80%)
Nov 23, 2017 13.55 13.88 13.46 13.82 404,319 +0.47(+3.52%)
Nov 22, 2017 13.16 13.39 13.05 13.35 300,844 +0.30(+2.30%)
Nov 21, 2017 13.04 13.18 12.95 13.05 311,020 +0.16(+1.24%)
Nov 20, 2017 13.15 13.20 12.83 12.89 367,043 +0.16(+1.26%)
Nov 17, 2017 12.29 12.91 12.08 12.73 404,302 +0.44(+3.58%)
Nov 16, 2017 12.90 12.90 12.02 12.29 533,775 -0.70(-5.39%)
Nov 15, 2017 13.31 13.43 12.92 12.99 567,363 -0.07(-0.54%)
Nov 14, 2017 13.27 13.39 12.45 13.06 577,355 +0.06(+0.46%)
Nov 13, 2017 12.49 13.00 12.25 13.00 667,367 +1.08(+9.06%)
Nov 10, 2017 11.56 11.99 11.55 11.92 442,193 +0.49(+4.29%)
Nov 09, 2017 11.44 11.49 11.10 11.43 247,859 +0.06(+0.53%)
Nov 08, 2017 11.63 11.85 11.26 11.37 380,431 -0.17(-1.47%)
Nov 07, 2017 11.53 11.93 11.30 11.54 780,503 +0.26(+2.30%)
Nov 06, 2017 10.75 11.31 10.72 11.28 504,319 +0.74(+7.02%)
Nov 03, 2017 10.43 10.57 10.36 10.54 156,160 +0.18(+1.74%)
Nov 02, 2017 10.54 10.54 10.30 10.36 180,815 -0.09(-0.86%)
Nov 01, 2017 10.51 10.58 10.39 10.45 219,514 +0.00(+0.00%)
Oct 31, 2017 10.36 10.60 10.28 10.45 402,457 +0.25(+2.45%)
Oct 30, 2017 10.25 10.49 10.15 10.20 313,282 +0.50(+5.15%)
Oct 27, 2017 9.840 9.870 9.730 9.700 63,744 -0.13(-1.32%)
Oct 26, 2017 10.07 10.07 9.790 9.830 72,692 -0.17(-1.70%)
Oct 25, 2017 10.10 10.10 9.920 10.00 44,219 +0.00(+0.00%)
Oct 24, 2017 10.13 10.13 9.970 10.00 84,118 -0.01(-0.10%)
Oct 23, 2017 9.990 10.13 9.960 10.01 219,423 +0.11(+1.11%)
Oct 20, 2017 9.690 9.940 9.690 9.900 121,894 +0.28(+2.91%)
Oct 19, 2017 9.890 9.890 9.560 9.620 114,760 -0.22(-2.24%)
Oct 18, 2017 9.800 9.920 9.750 9.840 94,327 +0.01(+0.10%)
Oct 17, 2017 10.10 10.10 9.640 9.830 242,156 -0.42(-4.10%)
Oct 16, 2017 10.39 10.45 10.25 10.25 277,160 +0.09(+0.89%)
Oct 13, 2017 10.26 10.30 10.16 10.16 111,194 -0.10(-0.97%)
Oct 12, 2017 10.50 10.50 10.24 10.26 104,001 -0.16(-1.54%)
Oct 11, 2017 10.19 10.43 10.15 10.42 225,213 +0.23(+2.26%)
Oct 10, 2017 10.28 10.28 10.14 10.19 173,045 -0.01(-0.10%)
Oct 06, 2017 10.52 10.63 10.08 10.20 283,082 -0.16(-1.54%)
Oct 05, 2017 10.09 10.46 10.08 10.36 249,394 +0.37(+3.70%)
Oct 04, 2017 9.810 9.990 9.800 9.990 118,417 +0.25(+2.57%)
Oct 03, 2017 9.750 9.840 9.670 9.740 91,743 +0.05(+0.52%)
Oct 02, 2017 9.400 9.690 9.400 9.690 95,438 +0.33(+3.53%)
Sep 29, 2017 9.390 9.410 9.340 9.360 49,590 -0.07(-0.74%)
Sep 28, 2017 9.550 9.550 9.380 9.430 51,850 -0.12(-1.26%)
Sep 27, 2017 9.440 9.570 9.440 9.550 40,818 +0.13(+1.38%)
Sep 26, 2017 9.420 9.450 9.390 9.420 43,094 +0.01(+0.11%)
Sep 25, 2017 9.390 9.440 9.370 9.410 72,393 +0.09(+0.97%)
Sep 22, 2017 9.350 9.350 9.240 9.320 71,701 -0.04(-0.43%)
Sep 21, 2017 9.530 9.530 9.300 9.360 105,592 -0.11(-1.16%)
Sep 20, 2017 9.550 9.550 9.450 9.470 53,341 -0.05(-0.53%)
Sep 19, 2017 9.450 9.540 9.400 9.520 98,577 +0.11(+1.17%)
Sep 18, 2017 9.230 9.420 9.180 9.410 120,317 +0.27(+2.95%)
Sep 15, 2017 9.040 9.140 8.970 9.140 73,689 +0.20(+2.24%)
Sep 14, 2017 9.010 9.010 8.890 8.940 34,770 +0.02(+0.22%)
Sep 13, 2017 9.080 9.100 8.910 8.920 62,078 -0.07(-0.78%)
Sep 12, 2017 8.990 8.760 8.990 110,372 +0.31(+3.57%)
Sep 11, 2017 8.740 8.740 8.650 8.680 58,354 +0.09(+1.05%)
Sep 08, 2017 8.510 8.680 8.510 8.590 71,359 +0.09(+1.06%)
Sep 07, 2017 8.500 8.540 8.500 8.500 14,152 -0.02(-0.23%)
Sep 06, 2017 8.520 8.550 8.480 8.520 25,464 +0.03(+0.35%)
Sep 05, 2017 8.570 8.580 8.490 8.490 27,942 -0.07(-0.82%)
Sep 01, 2017 8.650 8.650 8.570 8.560 18,909 -0.05(-0.58%)
Aug 31, 2017 8.630 8.640 8.580 8.610 18,234 +0.04(+0.47%)
Aug 30, 2017 8.600 8.600 8.540 8.570 17,243 +0.03(+0.35%)
Aug 29, 2017 8.540 8.560 8.480 8.540 21,024 -0.02(-0.23%)
Aug 28, 2017 8.580 8.580 8.520 8.560 29,485 +0.03(+0.35%)
Aug 25, 2017 8.630 8.630 8.530 8.530 84,890 -0.04(-0.47%)
Aug 24, 2017 8.600 8.640 8.550 8.570 18,301 +0.01(+0.12%)
Aug 23, 2017 8.450 8.620 8.450 8.560 31,141 +0.10(+1.18%)
Aug 22, 2017 8.480 8.480 8.380 8.460 29,638 +0.07(+0.83%)
Aug 21, 2017 8.550 8.570 8.370 8.390 88,610 -0.16(-1.87%)
Aug 18, 2017 8.620 8.620 8.520 8.550 38,701 -0.05(-0.58%)
Aug 17, 2017 8.670 8.720 8.600 8.600 30,658 -0.09(-1.04%)
Aug 16, 2017 8.680 8.720 8.650 8.690 25,767 +0.02(+0.23%)
Aug 15, 2017 8.710 8.710 8.620 8.670 15,895 +0.00(+0.00%)
Aug 14, 2017 8.600 8.670 8.520 8.670 39,662 +0.15(+1.76%)
Aug 11, 2017 8.710 8.710 8.500 8.520 45,105 -0.07(-0.81%)
Aug 10, 2017 8.730 8.730 8.590 8.590 40,071 -0.12(-1.38%)
Aug 09, 2017 8.790 8.800 8.680 8.710 57,847 -0.06(-0.68%)
Aug 08, 2017 8.930 9.100 8.770 8.770 93,065 -0.33(-3.63%)
Aug 04, 2017 8.990 9.100 8.910 9.100 57,260 +0.17(+1.90%)
Aug 03, 2017 9.150 9.170 8.930 8.930 75,103 -0.24(-2.62%)
Aug 02, 2017 9.330 9.330 9.150 9.170 39,581 -0.14(-1.50%)
Aug 01, 2017 9.330 9.360 9.170 9.310 42,915 -0.03(-0.32%)
Jul 31, 2017 9.530 9.550 9.310 9.340 63,597 -0.08(-0.85%)
Jul 28, 2017 9.450 9.450 9.310 9.420 27,813 +0.04(+0.43%)
Jul 27, 2017 9.580 9.660 9.330 9.380 144,532 -0.13(-1.37%)
Jul 26, 2017 9.450 9.530 9.400 9.510 85,865 +0.18(+1.93%)
Jul 25, 2017 9.470 9.490 9.330 9.330 44,767 -0.06(-0.64%)
Jul 24, 2017 9.200 9.390 9.200 9.390 78,387 +0.22(+2.40%)
Jul 21, 2017 9.160 9.190 9.090 9.170 79,638 +0.11(+1.21%)
Jul 20, 2017 9.350 9.350 9.060 9.060 46,273 -0.18(-1.95%)
Jul 19, 2017 9.230 9.340 9.200 9.240 52,224 +0.09(+0.98%)
Jul 18, 2017 9.110 9.240 8.990 9.150 135,481 +0.04(+0.44%)
Jul 17, 2017 8.940 9.110 8.870 9.110 64,723 +0.28(+3.17%)
Jul 14, 2017 8.760 8.850 8.750 8.830 29,763 +0.04(+0.46%)
Jul 13, 2017 8.900 8.930 8.740 8.790 62,993 -0.11(-1.24%)
Jul 12, 2017 8.660 8.900 8.650 8.900 50,454 +0.29(+3.37%)
Jul 11, 2017 8.490 8.640 8.480 8.610 28,403 +0.22(+2.62%)
Jul 10, 2017 8.450 8.450 8.390 8.390 27,670 +0.01(+0.12%)
Jul 07, 2017 8.480 8.480 8.360 8.380 31,913 -0.05(-0.59%)
Jul 06, 2017 8.520 8.540 8.420 8.430 42,402 -0.08(-0.94%)
Jul 05, 2017 8.490 8.540 8.470 8.510 53,658 +0.02(+0.24%)
Jul 04, 2017 8.550 8.600 8.470 8.490 82,953 +0.05(+0.59%)
Jul 03, 2017 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Jun 30, 2017 8.520 8.520 8.410 8.440 34,654 -0.06(-0.71%)
Jun 29, 2017 8.700 8.700 8.450 8.500 44,843 -0.12(-1.39%)
Jun 28, 2017 8.590 8.650 8.500 8.620 39,557 +0.05(+0.58%)
Jun 27, 2017 8.760 8.760 8.560 8.570 93,174 -0.25(-2.83%)
Jun 26, 2017 8.980 8.980 8.810 8.820 66,253 -0.06(-0.68%)
Jun 23, 2017 8.970 8.970 8.810 8.880 34,733 +0.00(+0.00%)
Jun 22, 2017 8.820 8.940 8.780 8.880 66,322 +0.10(+1.14%)
Jun 21, 2017 8.690 8.780 8.650 8.780 72,168 +0.15(+1.74%)
Jun 20, 2017 8.650 8.700 8.570 8.630 55,068 +0.02(+0.23%)
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.