Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

10.99 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 13.09 13.46 13.01 13.27 305,249 +0.49(+3.83%)
Feb 26, 2021 12.75 13.24 12.58 12.78 494,239 -0.05(-0.39%)
Feb 25, 2021 13.72 13.72 12.71 12.83 501,223 -0.89(-6.49%)
Feb 24, 2021 13.27 13.80 13.12 13.72 462,383 +0.56(+4.26%)
Feb 23, 2021 13.12 13.18 12.00 13.16 1,183,526 -0.61(-4.43%)
Feb 22, 2021 14.04 14.26 13.77 13.77 325,375 -0.61(-4.24%)
Feb 19, 2021 14.00 14.46 13.82 14.38 279,510 +0.53(+3.83%)
Feb 18, 2021 14.98 15.35 13.81 13.85 571,595 -0.99(-6.67%)
Feb 17, 2021 15.07 15.40 14.59 14.84 438,376 -0.69(-4.44%)
Feb 16, 2021 14.65 15.66 14.54 15.53 838,300 +1.40(+9.91%)
Feb 12, 2021 14.13 14.13 14.13 0 -0.21(-1.46%)
Feb 11, 2021 18.06 18.08 14.19 14.34 2,496,866 -4.60(-24.29%)
Feb 10, 2021 18.38 19.79 16.86 18.94 2,971,563 +2.32(+13.96%)
Feb 09, 2021 15.24 16.86 15.18 16.62 2,315,145 +1.92(+13.06%)
Feb 08, 2021 13.83 14.72 13.83 14.70 775,852 +1.00(+7.30%)
Feb 05, 2021 13.93 13.96 13.55 13.70 369,687 -0.13(-0.94%)
Feb 04, 2021 13.77 14.10 13.35 13.83 457,576 +0.06(+0.44%)
Feb 03, 2021 12.99 14.11 12.99 13.77 1,297,775 +1.37(+11.05%)
Feb 02, 2021 11.53 12.46 11.49 12.40 751,545 +0.98(+8.58%)
Feb 01, 2021 11.29 11.48 11.12 11.42 236,390 +0.21(+1.87%)
Jan 29, 2021 11.31 11.70 11.11 11.21 396,031 -0.27(-2.35%)
Jan 28, 2021 11.31 11.80 11.25 11.48 324,711 +0.20(+1.77%)
Jan 27, 2021 10.99 11.62 10.82 11.28 468,052 +0.12(+1.08%)
Jan 26, 2021 10.73 11.30 10.72 11.16 588,220 +0.47(+4.40%)
Jan 25, 2021 11.02 11.13 10.55 10.69 323,245 -0.41(-3.69%)
Jan 22, 2021 10.82 11.10 10.82 11.10 193,869 +0.07(+0.63%)
Jan 21, 2021 11.04 11.12 10.79 11.03 293,850 -0.12(-1.08%)
Jan 20, 2021 11.31 11.40 10.97 11.15 323,618 -0.20(-1.76%)
Jan 19, 2021 11.26 11.36 10.81 11.35 500,043 +0.11(+0.98%)
Jan 18, 2021 11.06 11.26 11.05 11.24 131,808 +0.14(+1.26%)
Jan 15, 2021 11.65 11.80 10.95 11.10 661,303 -0.02(-0.18%)
Jan 14, 2021 10.49 11.16 10.49 11.12 635,010 +0.83(+8.07%)
Jan 13, 2021 9.930 10.47 9.880 10.29 444,543 +0.41(+4.15%)
Jan 12, 2021 9.830 10.08 9.760 9.880 335,010 +0.06(+0.61%)
Jan 11, 2021 9.330 9.960 9.330 9.820 469,812 +0.45(+4.80%)
Jan 08, 2021 9.380 9.460 9.100 9.370 299,272 +0.06(+0.64%)
Jan 07, 2021 9.530 9.700 9.270 9.310 850,110 +0.26(+2.87%)
Jan 06, 2021 8.940 9.470 8.940 9.050 1,082,458 +0.68(+8.12%)
Jan 05, 2021 8.260 8.410 8.180 8.370 177,239 +0.16(+1.95%)
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.