Skip to main content

GX Seasonal Rotation ETF (TSX: HAC )

30.23 +0.06 (+0.20%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.44 21.51 21.44 21.46 5,626 +0.02(+0.09%)
May 30, 2019 21.43 21.44 21.43 21.44 5,146 -0.01(-0.05%)
May 29, 2019 21.47 21.50 21.42 21.45 17,097 -0.02(-0.09%)
May 28, 2019 21.49 21.51 21.45 21.47 11,622 +0.02(+0.09%)
May 27, 2019 21.42 21.47 21.42 21.45 2,870 +0.02(+0.09%)
May 24, 2019 21.58 21.58 21.41 21.43 7,312 +0.00(+0.00%)
May 23, 2019 21.34 21.49 21.34 21.43 16,242 +0.02(+0.09%)
May 22, 2019 21.44 21.44 21.39 21.41 15,007 +0.02(+0.09%)
May 21, 2019 21.38 21.39 21.36 21.39 7,590 -0.02(-0.09%)
May 17, 2019 21.41 21.41 21.41 0 -0.03(-0.14%)
May 16, 2019 21.43 21.45 21.38 21.44 10,772 +0.01(+0.05%)
May 15, 2019 21.39 21.43 21.37 21.43 9,262 +0.03(+0.14%)
May 14, 2019 21.49 21.49 21.38 21.40 4,765 +0.07(+0.33%)
May 13, 2019 21.38 21.39 21.33 21.33 4,129 -0.04(-0.19%)
May 10, 2019 21.32 21.40 21.30 21.37 7,913 +0.03(+0.14%)
May 09, 2019 21.30 21.40 21.30 21.34 6,138 -0.04(-0.19%)
May 08, 2019 21.18 21.42 21.18 21.38 3,835 +0.08(+0.38%)
May 07, 2019 21.74 21.74 21.29 21.30 28,802 -0.20(-0.93%)
May 06, 2019 21.46 21.53 21.45 21.50 3,143 -0.02(-0.09%)
May 03, 2019 21.50 21.56 21.50 21.52 8,884 +0.12(+0.56%)
May 02, 2019 21.55 21.55 21.40 21.40 9,000 -0.15(-0.70%)
May 01, 2019 21.64 21.64 21.54 21.55 5,656 -0.10(-0.46%)
Apr 30, 2019 21.65 21.65 21.62 21.65 7,210 +0.00(+0.00%)
Apr 29, 2019 21.50 21.70 21.50 21.65 10,948 +0.09(+0.42%)
Apr 26, 2019 21.53 21.57 21.51 21.56 4,061 -0.10(-0.46%)
Apr 25, 2019 21.56 21.69 21.56 21.66 16,857 +0.01(+0.05%)
Apr 24, 2019 21.71 21.73 21.61 21.65 3,343 -0.12(-0.55%)
Apr 23, 2019 21.69 21.80 21.69 21.77 3,860 +0.15(+0.69%)
Apr 22, 2019 21.63 21.66 21.59 21.62 16,244 +0.04(+0.19%)
Apr 18, 2019 21.58 21.58 21.58 0 +0.02(+0.09%)
Apr 17, 2019 21.84 21.84 21.54 21.56 8,750 +0.03(+0.14%)
Apr 16, 2019 21.50 21.53 21.50 21.53 2,592 +0.05(+0.23%)
Apr 15, 2019 21.60 21.60 21.47 21.48 1,615 -0.09(-0.42%)
Apr 12, 2019 21.54 21.58 21.54 21.57 3,600 +0.21(+0.98%)
Apr 11, 2019 21.53 21.53 21.36 21.36 5,440 -0.08(-0.37%)
Apr 10, 2019 21.30 21.45 21.30 21.44 6,254 +0.16(+0.75%)
Apr 09, 2019 21.42 21.42 21.26 21.28 10,069 -0.17(-0.79%)
Apr 08, 2019 21.38 21.45 21.36 21.45 6,926 +0.06(+0.28%)
Apr 05, 2019 21.30 21.39 21.30 21.39 4,670 +0.19(+0.90%)
Apr 04, 2019 21.15 21.22 21.15 21.20 2,788 +0.01(+0.05%)
Apr 03, 2019 21.25 21.26 21.11 21.19 11,495 -0.01(-0.05%)
Apr 02, 2019 21.29 21.29 21.08 21.20 9,057 -0.07(-0.33%)
Apr 01, 2019 21.21 21.27 21.21 21.27 3,436 +0.23(+1.09%)
Mar 29, 2019 20.98 21.07 20.98 21.04 6,508 +0.02(+0.10%)
Mar 28, 2019 20.63 21.02 20.63 21.02 11,864 +0.10(+0.48%)
Mar 27, 2019 21.05 21.06 20.85 20.92 9,090 -0.09(-0.43%)
Mar 26, 2019 21.00 21.11 20.98 21.01 115,058 +0.16(+0.77%)
Mar 25, 2019 20.87 20.89 20.80 20.85 5,761 +0.01(+0.05%)
Mar 22, 2019 21.20 21.20 20.84 20.84 3,915 -0.46(-2.16%)
Mar 21, 2019 21.10 21.30 21.10 21.30 5,097 +0.14(+0.66%)
Mar 20, 2019 21.06 21.18 21.06 21.16 12,453 +0.01(+0.05%)
Mar 19, 2019 21.21 21.30 21.10 21.15 9,631 -0.07(-0.33%)
Mar 18, 2019 21.17 21.24 21.17 21.22 2,753 +0.15(+0.71%)
Mar 15, 2019 21.08 21.11 21.06 21.07 8,469 +0.03(+0.14%)
Mar 14, 2019 21.08 21.08 21.00 21.04 8,094 -0.03(-0.14%)
Mar 13, 2019 20.98 21.11 20.98 21.07 3,875 +0.09(+0.43%)
Mar 12, 2019 20.91 21.01 20.91 20.98 8,300 +0.00(+0.00%)
Mar 11, 2019 20.82 21.02 20.82 20.98 7,662 +0.22(+1.06%)
Mar 08, 2019 20.93 20.93 20.70 20.76 5,659 -0.17(-0.81%)
Mar 07, 2019 20.97 20.97 20.88 20.93 2,473 -0.05(-0.24%)
Mar 06, 2019 21.13 21.13 20.98 20.98 6,909 -0.10(-0.47%)
Mar 05, 2019 21.05 21.08 21.05 21.08 4,245 +0.08(+0.38%)
Mar 04, 2019 21.09 21.12 20.89 21.00 8,935 -0.13(-0.62%)
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.