Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

5.280 CAD -0.130 (-2.40%)
Streaming Delayed Price Updated: 11:54 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 10.49 10.60 10.40 10.45 196,841 -0.13(-1.23%)
May 28, 2021 10.30 10.77 10.29 10.58 412,020 +0.35(+3.42%)
May 27, 2021 10.28 10.31 9.970 10.23 120,436 +0.09(+0.89%)
May 26, 2021 9.860 10.18 9.800 10.14 489,090 +0.40(+4.11%)
May 25, 2021 9.550 9.940 9.550 9.740 158,076 +0.23(+2.42%)
May 21, 2021 9.510 9.510 9.510 0 +0.02(+0.21%)
May 20, 2021 9.460 9.590 9.380 9.490 69,470 +0.01(+0.11%)
May 19, 2021 9.410 9.480 9.280 9.480 94,099 -0.14(-1.46%)
May 18, 2021 9.470 9.740 9.430 9.620 223,452 +0.14(+1.48%)
May 17, 2021 9.350 9.540 9.290 9.480 97,394 +0.15(+1.61%)
May 14, 2021 9.180 9.410 9.130 9.330 142,289 +0.21(+2.30%)
May 13, 2021 9.400 9.600 9.000 9.120 202,290 -0.22(-2.36%)
May 12, 2021 9.710 9.800 9.340 9.340 260,954 -0.44(-4.50%)
May 11, 2021 9.460 9.850 9.400 9.780 229,481 -0.10(-1.01%)
May 10, 2021 10.38 10.38 9.850 9.880 186,795 -0.51(-4.91%)
May 07, 2021 10.03 10.56 10.02 10.39 208,898 +0.49(+4.95%)
May 06, 2021 10.25 10.25 9.770 9.900 279,992 -0.45(-4.35%)
May 05, 2021 10.33 10.50 10.27 10.35 198,847 +0.02(+0.19%)
May 04, 2021 10.38 10.41 10.09 10.33 249,764 -0.14(-1.34%)
May 03, 2021 10.88 10.88 10.46 10.47 200,818 -0.38(-3.50%)
Apr 30, 2021 10.85 11.08 10.76 10.85 115,457 -0.08(-0.73%)
Apr 29, 2021 11.17 11.18 10.71 10.93 190,326 -0.24(-2.15%)
Apr 28, 2021 10.80 11.21 10.69 11.17 259,192 +0.41(+3.81%)
Apr 27, 2021 10.96 11.05 10.72 10.76 118,169 -0.10(-0.92%)
Apr 26, 2021 10.80 10.92 10.69 10.86 106,404 +0.10(+0.93%)
Apr 23, 2021 10.58 10.83 10.50 10.76 150,463 +0.23(+2.18%)
Apr 22, 2021 10.68 10.78 10.44 10.53 178,379 -0.10(-0.94%)
Apr 21, 2021 10.24 10.63 10.10 10.63 193,600 +0.36(+3.51%)
Apr 20, 2021 10.90 11.00 10.21 10.27 405,866 -0.53(-4.91%)
Apr 19, 2021 10.73 11.09 10.62 10.80 184,731 +0.03(+0.28%)
Apr 16, 2021 10.63 10.80 10.45 10.77 240,839 +0.12(+1.13%)
Apr 15, 2021 10.88 11.04 10.62 10.65 259,538 -0.17(-1.57%)
Apr 14, 2021 11.12 11.14 10.80 10.82 295,347 -0.33(-2.96%)
Apr 13, 2021 10.78 11.25 10.78 11.15 247,371 +0.11(+1.00%)
Apr 12, 2021 11.41 11.42 10.97 11.04 398,259 -0.63(-5.40%)
Apr 09, 2021 11.62 11.88 11.50 11.67 226,845 -0.03(-0.26%)
Apr 08, 2021 11.69 11.80 11.46 11.70 177,949 +0.09(+0.78%)
Apr 07, 2021 12.05 12.06 11.60 11.61 299,880 -0.45(-3.73%)
Apr 06, 2021 12.22 12.29 12.02 12.06 113,781 -0.23(-1.87%)
Apr 05, 2021 12.49 12.49 12.15 12.29 179,626 +0.02(+0.16%)
Apr 01, 2021 12.27 12.27 12.27 0 +0.04(+0.33%)
Mar 31, 2021 12.23 12.49 12.19 12.23 945,259 +0.22(+1.83%)
Mar 30, 2021 11.77 12.02 11.61 12.01 174,983 +0.20(+1.69%)
Mar 29, 2021 12.05 12.33 11.78 11.81 241,543 -0.22(-1.83%)
Mar 26, 2021 12.41 12.41 11.78 12.03 409,169 -0.25(-2.04%)
Mar 25, 2021 11.71 12.31 11.66 12.28 603,416 +0.31(+2.59%)
Mar 24, 2021 12.47 12.47 11.97 11.97 294,508 -0.40(-3.23%)
Mar 23, 2021 12.58 12.74 12.25 12.37 438,926 -0.30(-2.37%)
Mar 22, 2021 13.00 13.04 12.59 12.67 256,552 -0.29(-2.24%)
Mar 19, 2021 12.89 13.13 12.73 12.96 352,620 +0.12(+0.93%)
Mar 18, 2021 13.36 13.56 12.79 12.84 526,436 -0.49(-3.68%)
Mar 17, 2021 12.96 13.47 12.82 13.33 377,697 +0.12(+0.91%)
Mar 16, 2021 14.11 14.12 13.05 13.21 414,570 -0.78(-5.58%)
Mar 15, 2021 13.41 14.15 13.30 13.99 476,683 +0.74(+5.58%)
Mar 12, 2021 12.84 13.40 12.72 13.25 548,143 +0.04(+0.30%)
Mar 11, 2021 12.57 13.22 12.49 13.21 531,994 +0.92(+7.49%)
Mar 10, 2021 12.95 13.01 12.10 12.29 867,911 -0.24(-1.92%)
Mar 09, 2021 11.89 12.61 11.89 12.53 467,819 +0.79(+6.73%)
Mar 08, 2021 11.66 12.15 11.45 11.74 597,674 +0.09(+0.77%)
Mar 05, 2021 12.05 12.05 10.66 11.65 931,191 -0.33(-2.75%)
Mar 04, 2021 12.60 12.75 11.64 11.98 858,382 -0.74(-5.82%)
Mar 03, 2021 13.31 13.37 12.63 12.72 314,671 -0.43(-3.27%)
Mar 02, 2021 13.41 14.10 13.10 13.15 723,201 -0.12(-0.90%)
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.