Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizons Marijuana Life Sciences Index ETF (TSX: HMMJ )

10.27 +0.08 (+0.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 6.140 6.420 5.970 6.000 201,931 -0.13(-2.12%)
Mar 30, 2020 6.360 6.390 6.070 6.130 313,458 -0.51(-7.68%)
Mar 27, 2020 6.700 6.990 6.580 6.640 440,089 -0.03(-0.45%)
Mar 26, 2020 6.160 7.050 6.160 6.670 1,013,673 +0.57(+9.34%)
Mar 25, 2020 5.740 6.220 5.700 6.100 594,310 +0.36(+6.27%)
Mar 24, 2020 5.570 5.810 5.570 5.740 200,837 +0.41(+7.69%)
Mar 23, 2020 5.420 5.490 5.180 5.330 196,566 +0.03(+0.57%)
Mar 20, 2020 5.290 5.720 5.280 5.300 196,625 +0.07(+1.34%)
Mar 19, 2020 4.750 5.370 4.730 5.230 206,570 +0.42(+8.73%)
Mar 18, 2020 4.890 5.200 4.700 4.810 349,373 -0.41(-7.85%)
Mar 17, 2020 4.990 5.330 4.690 5.220 238,337 +0.21(+4.19%)
Mar 16, 2020 4.670 5.140 4.390 5.010 425,193 -0.24(-4.57%)
Mar 13, 2020 5.310 5.730 4.940 5.250 620,252 +0.10(+1.94%)
Mar 12, 2020 5.220 5.400 5.000 5.150 568,586 -0.77(-13.01%)
Mar 11, 2020 6.190 6.320 5.860 5.920 189,507 -0.38(-6.03%)
Mar 10, 2020 6.410 6.490 6.080 6.300 312,716 +0.23(+3.79%)
Mar 09, 2020 6.250 6.420 5.550 6.070 371,697 -0.64(-9.54%)
Mar 06, 2020 6.950 6.970 6.610 6.710 502,920 -0.36(-5.09%)
Mar 05, 2020 7.210 7.320 7.040 7.070 435,992 -0.34(-4.59%)
Mar 04, 2020 7.210 7.500 7.150 7.410 316,924 +0.33(+4.66%)
Mar 03, 2020 7.350 7.390 7.030 7.080 430,029 -0.33(-4.45%)
Mar 02, 2020 7.390 7.430 7.160 7.410 348,640 +0.02(+0.27%)
Feb 28, 2020 7.140 7.390 6.960 7.390 644,450 -0.11(-1.47%)
Feb 27, 2020 7.600 7.650 7.140 7.500 586,374 -0.25(-3.23%)
Feb 26, 2020 7.810 7.990 7.730 7.750 676,318 -0.11(-1.40%)
Feb 25, 2020 8.220 8.280 7.810 7.860 503,938 -0.34(-4.15%)
Feb 24, 2020 8.310 8.350 8.150 8.200 313,413 -0.46(-5.31%)
Feb 21, 2020 8.800 8.850 8.620 8.660 170,916 -0.16(-1.81%)
Feb 20, 2020 8.690 9.080 8.670 8.820 302,280 +0.14(+1.61%)
Feb 19, 2020 8.600 8.710 8.570 8.680 136,181 +0.08(+0.93%)
Feb 18, 2020 8.620 8.740 8.530 8.600 169,973 -0.08(-0.92%)
Feb 14, 2020 8.680 8.680 8.680 0 +0.48(+5.85%)
Feb 13, 2020 8.120 8.340 8.120 8.200 289,994 +0.02(+0.24%)
Feb 12, 2020 8.430 8.470 8.180 8.180 204,078 -0.21(-2.50%)
Feb 11, 2020 8.260 8.560 8.190 8.390 332,077 +0.13(+1.57%)
Feb 10, 2020 8.460 8.500 8.260 8.260 241,635 -0.21(-2.48%)
Feb 07, 2020 8.580 8.640 8.360 8.470 503,895 -0.27(-3.09%)
Feb 06, 2020 8.890 8.970 8.720 8.740 476,628 -0.15(-1.69%)
Feb 05, 2020 9.120 9.150 8.890 8.890 176,594 -0.14(-1.55%)
Feb 04, 2020 8.950 9.170 8.890 9.030 189,944 +0.19(+2.15%)
Feb 03, 2020 8.850 8.950 8.750 8.840 186,733 +0.02(+0.23%)
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%)
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.