Skip to main content

Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

11.20 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.84 11.20 10.73 11.20 28,233 +0.42(+3.90%)
Mar 26, 2024 10.26 11.00 10.26 10.78 39,442 +0.42(+4.05%)
Mar 25, 2024 10.76 10.76 10.36 10.36 17,937 -0.33(-3.09%)
Mar 22, 2024 9.940 10.73 9.940 10.69 46,408 +0.74(+7.44%)
Mar 21, 2024 9.830 9.960 9.810 9.950 6,075 +0.15(+1.53%)
Mar 20, 2024 9.750 9.840 9.660 9.800 7,147 +0.15(+1.55%)
Mar 19, 2024 9.420 9.650 9.420 9.650 8,816 +0.14(+1.47%)
Mar 18, 2024 9.320 9.640 9.200 9.510 23,077 +0.34(+3.71%)
Mar 15, 2024 8.810 9.210 8.810 9.170 13,541 +0.34(+3.85%)
Mar 14, 2024 8.990 8.990 8.810 8.830 6,213 -0.10(-1.12%)
Mar 13, 2024 8.840 9.000 8.840 8.930 7,063 +0.05(+0.56%)
Mar 12, 2024 8.900 8.910 8.840 8.880 2,258 -0.01(-0.11%)
Mar 11, 2024 8.900 9.060 8.880 8.890 5,098 -0.06(-0.67%)
Mar 08, 2024 8.850 9.100 8.840 8.950 11,144 +0.13(+1.47%)
Mar 07, 2024 8.760 8.850 8.760 8.820 6,654 +0.04(+0.46%)
Mar 06, 2024 8.810 8.930 8.780 8.780 8,148 -0.05(-0.57%)
Mar 05, 2024 8.820 8.870 8.790 8.830 15,567 -0.06(-0.67%)
Mar 04, 2024 9.070 9.070 8.890 8.890 13,818 -0.17(-1.88%)
Mar 01, 2024 9.030 9.100 9.020 9.060 10,783 +0.01(+0.11%)
Feb 29, 2024 9.210 9.210 9.010 9.050 42,085 -0.22(-2.37%)
Feb 28, 2024 9.220 9.400 9.220 9.270 14,385 +0.01(+0.11%)
Feb 27, 2024 9.000 9.280 9.000 9.260 22,183 +0.26(+2.89%)
Feb 26, 2024 8.940 9.100 8.940 9.000 10,355 -0.01(-0.11%)
Feb 23, 2024 8.860 9.060 8.860 9.010 9,152 +0.07(+0.78%)
Feb 22, 2024 8.940 8.970 8.880 8.940 16,899 +0.01(+0.11%)
Feb 21, 2024 8.940 8.940 8.860 8.930 10,771 -0.05(-0.56%)
Feb 20, 2024 9.090 9.110 8.980 8.980 11,030 -0.18(-1.97%)
Feb 16, 2024 9.160 0 +0.08(+0.88%)
Feb 15, 2024 8.820 9.100 8.820 9.080 10,285 +0.25(+2.83%)
Feb 14, 2024 8.770 8.880 8.690 8.830 52,297 +0.10(+1.15%)
Feb 13, 2024 8.880 8.880 8.690 8.730 28,655 -0.28(-3.11%)
Feb 12, 2024 8.950 9.070 8.950 9.010 8,941 +0.04(+0.45%)
Feb 09, 2024 8.900 9.030 8.900 8.970 5,132 +0.08(+0.90%)
Feb 08, 2024 8.930 8.930 8.810 8.890 5,549 +0.05(+0.57%)
Feb 07, 2024 8.960 9.010 8.840 8.840 10,828 -0.15(-1.67%)
Feb 06, 2024 8.690 9.020 8.690 8.990 9,930 +0.26(+2.98%)
Feb 05, 2024 8.870 8.870 8.710 8.730 6,938 -0.19(-2.13%)
Feb 02, 2024 8.990 8.990 8.850 8.920 4,609 -0.12(-1.33%)
Feb 01, 2024 8.720 9.050 8.720 9.040 6,098 +0.31(+3.55%)
Jan 31, 2024 8.800 8.890 8.730 8.730 5,167 -0.14(-1.58%)
Jan 30, 2024 8.890 8.890 8.850 8.870 4,525 -0.17(-1.88%)
Jan 29, 2024 8.790 9.040 8.790 9.040 4,453 +0.23(+2.61%)
Jan 26, 2024 8.890 8.950 8.810 8.810 4,091 -0.13(-1.45%)
Jan 25, 2024 8.930 8.990 8.860 8.940 11,235 -0.02(-0.22%)
Jan 24, 2024 9.060 9.070 8.920 8.960 22,060 -0.14(-1.54%)
Jan 23, 2024 9.180 9.220 9.010 9.100 61,038 +0.00(+0.00%)
Jan 22, 2024 8.900 9.100 8.860 9.100 5,439 +0.21(+2.36%)
Jan 19, 2024 8.800 8.920 8.740 8.890 11,694 +0.09(+1.02%)
Jan 18, 2024 8.970 8.970 8.800 8.800 3,871 -0.19(-2.11%)
Jan 17, 2024 9.040 9.060 8.960 8.990 2,837 -0.14(-1.53%)
Jan 16, 2024 9.020 9.180 8.950 9.130 6,835 +0.12(+1.33%)
Jan 15, 2024 8.930 9.020 8.930 9.010 3,169 +0.13(+1.46%)
Jan 12, 2024 8.930 9.000 8.870 8.880 7,963 -0.08(-0.89%)
Jan 11, 2024 8.990 8.990 8.900 8.960 2,667 -0.03(-0.33%)
Jan 10, 2024 9.140 9.140 8.940 8.990 8,220 -0.13(-1.43%)
Jan 09, 2024 9.430 9.430 9.110 9.120 32,056 -0.35(-3.70%)
Jan 08, 2024 9.310 9.550 9.270 9.470 9,296 +0.14(+1.50%)
Jan 05, 2024 9.130 9.370 9.130 9.330 8,586 +0.08(+0.86%)
Jan 04, 2024 9.270 9.290 9.220 9.250 3,130 -0.04(-0.43%)
Jan 03, 2024 9.380 9.500 9.180 9.290 5,131 -0.03(-0.32%)
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.