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

GX Marijuana Life Sciences Index ETF (TSX: HMMJ )

11.00 -0.04 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Jan 31, 2020 9.030 9.030 8.740 8.820 189,825 -0.21(-2.33%)
Jan 30, 2020 9.080 9.160 8.930 9.030 206,811 -0.10(-1.10%)
Jan 29, 2020 9.290 9.380 9.120 9.130 174,653 -0.10(-1.08%)
Jan 28, 2020 9.010 9.240 8.930 9.230 349,436 +0.42(+4.77%)
Jan 27, 2020 8.900 9.020 8.770 8.810 255,125 -0.33(-3.61%)
Jan 24, 2020 9.740 9.760 9.110 9.140 424,337 -0.49(-5.09%)
Jan 23, 2020 9.610 9.860 9.500 9.630 237,420 -0.02(-0.21%)
Jan 22, 2020 9.650 9.850 9.510 9.650 233,975 +0.03(+0.31%)
Jan 21, 2020 9.810 10.04 9.530 9.620 397,214 -0.28(-2.83%)
Jan 20, 2020 9.820 9.980 9.720 9.900 235,316 +0.13(+1.33%)
Jan 17, 2020 9.710 9.950 9.590 9.770 435,958 +0.09(+0.93%)
Jan 16, 2020 9.890 10.04 9.590 9.680 831,840 -0.01(-0.10%)
Jan 15, 2020 9.260 9.880 9.120 9.690 850,910 +0.59(+6.48%)
Jan 14, 2020 8.780 9.110 8.550 9.100 852,604 +0.25(+2.82%)
Jan 13, 2020 8.260 8.900 8.140 8.850 704,052 +0.60(+7.27%)
Jan 10, 2020 8.320 8.360 8.190 8.250 222,580 -0.13(-1.55%)
Jan 09, 2020 8.150 8.450 8.120 8.380 534,132 +0.25(+3.08%)
Jan 08, 2020 8.090 8.320 7.920 8.130 396,080 -0.01(-0.12%)
Jan 07, 2020 8.250 8.350 8.100 8.140 263,796 -0.14(-1.69%)
Jan 06, 2020 8.460 8.470 8.220 8.280 260,726 -0.24(-2.82%)
Jan 03, 2020 8.490 8.660 8.430 8.520 201,135 -0.05(-0.58%)
Jan 02, 2020 8.850 8.930 8.520 8.570 543,620 -0.18(-2.06%)
Dec 31, 2019 8.750 8.750 8.750 0 +0.58(+7.10%)
Dec 30, 2019 8.380 8.380 8.140 8.170 418,759 -0.42(-4.89%)
Dec 27, 2019 8.770 8.770 8.590 8.590 453,879 -0.28(-3.16%)
Dec 24, 2019 8.870 8.870 8.870 0 +0.08(+0.91%)
Dec 23, 2019 8.800 8.980 8.740 8.790 324,979 -0.18(-2.01%)
Dec 20, 2019 8.950 9.000 8.820 8.970 396,012 +0.03(+0.34%)
Dec 19, 2019 8.700 8.980 8.660 8.940 252,404 +0.24(+2.76%)
Dec 18, 2019 9.010 9.040 8.700 8.700 722,866 -0.34(-3.76%)
Dec 17, 2019 9.240 9.290 9.040 9.040 374,857 -0.24(-2.59%)
Dec 16, 2019 9.350 9.470 9.230 9.280 300,598 -0.08(-0.85%)
Dec 13, 2019 9.380 9.640 9.350 9.360 487,325 +0.03(+0.32%)
Dec 12, 2019 9.060 9.360 9.060 9.330 198,355 +0.31(+3.44%)
Dec 11, 2019 9.100 9.260 9.020 9.020 214,480 -0.11(-1.20%)
Dec 10, 2019 9.330 9.380 9.100 9.130 253,834 -0.22(-2.35%)
Dec 09, 2019 8.980 9.350 8.980 9.350 220,073 +0.38(+4.24%)
Dec 06, 2019 9.000 9.010 8.920 8.970 100,588 +0.03(+0.34%)
Dec 05, 2019 8.980 9.050 8.900 8.940 114,551 -0.07(-0.78%)
Dec 04, 2019 9.190 9.190 9.010 9.010 166,131 -0.19(-2.07%)
Dec 03, 2019 8.920 9.240 8.850 9.200 318,568 +0.17(+1.88%)
Dec 02, 2019 9.150 9.250 8.970 9.030 206,721 -0.15(-1.63%)
Nov 29, 2019 9.330 9.350 9.170 9.180 88,978 -0.15(-1.61%)
Nov 28, 2019 9.300 9.450 9.250 9.330 180,814 +0.11(+1.19%)
Nov 27, 2019 9.100 9.250 9.040 9.220 285,401 +0.16(+1.77%)
Nov 26, 2019 9.200 9.280 8.960 9.060 409,738 -0.21(-2.27%)
Nov 25, 2019 9.530 9.740 9.220 9.270 328,241 -0.21(-2.22%)
Nov 22, 2019 10.00 10.09 9.440 9.480 553,447 -0.66(-6.51%)
Nov 21, 2019 9.740 10.50 9.560 10.14 1,362,427 +0.79(+8.45%)
Nov 20, 2019 8.990 9.500 8.970 9.350 656,092 +0.51(+5.77%)
Nov 19, 2019 8.360 9.020 8.340 8.840 623,548 +0.41(+4.86%)
Nov 18, 2019 8.920 9.000 8.420 8.430 657,455 -0.51(-5.70%)
Nov 15, 2019 8.920 9.170 8.890 8.940 852,589 -0.28(-3.04%)
Nov 14, 2019 9.460 9.490 9.100 9.220 802,664 -0.54(-5.53%)
Nov 13, 2019 10.06 10.14 9.750 9.760 469,742 -0.34(-3.37%)
Nov 12, 2019 10.41 10.49 10.10 10.10 221,233 -0.35(-3.35%)
Nov 11, 2019 10.75 10.77 10.36 10.45 150,778 -0.34(-3.15%)
Nov 08, 2019 10.18 10.81 10.15 10.79 392,801 +0.58(+5.68%)
Nov 07, 2019 10.45 10.50 10.15 10.21 199,487 -0.13(-1.26%)
Nov 06, 2019 10.45 10.56 10.33 10.34 153,071 -0.21(-1.99%)
Nov 05, 2019 10.46 10.72 10.41 10.55 156,753 +0.10(+0.96%)
Nov 04, 2019 10.58 10.65 10.44 10.45 152,541 -0.05(-0.48%)
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.