Horizons Active Emerging Mkts Div ETF (TSX: HAJ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2020 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) | |
| May 26, 2020 | 10.37 | 10.37 | 10.34 | 10.34 | 1,500 | +0.10(+0.98%) |
| May 25, 2020 | 10.24 | 10.24 | 10.24 | 10.24 | 200 | -0.20(-1.92%) |
| May 21, 2020 | 10.44 | 10.44 | 10.44 | 0 | -0.21(-1.97%) | |
| May 12, 2020 | 10.65 | 10.65 | 10.65 | 0 | +0.13(+1.24%) | |
| May 11, 2020 | 10.55 | 10.55 | 10.49 | 10.52 | 4,834 | -0.06(-0.57%) |
| May 08, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 700 | +0.08(+0.76%) |
| May 07, 2020 | 10.50 | 10.50 | 10.50 | 1 | +0.00(+0.00%) | |
| May 06, 2020 | 10.50 | 10.50 | 10.50 | 55 | +0.00(+0.00%) | |
| May 04, 2020 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Apr 29, 2020 | 10.50 | 10.50 | 10.50 | 0 | +0.13(+1.25%) | |
| Apr 28, 2020 | 10.37 | 10.37 | 10.37 | 10.37 | 240 | +0.02(+0.19%) |
| Apr 27, 2020 | 10.35 | 10.35 | 10.35 | 10.35 | 200 | -0.05(-0.48%) |
| Apr 17, 2020 | 10.40 | 10.40 | 10.40 | 0 | +0.13(+1.27%) | |
| Apr 16, 2020 | 10.27 | 10.27 | 10.27 | 10.27 | 100 | +0.07(+0.69%) |
| Apr 15, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 400 | -0.10(-0.97%) |
| Apr 14, 2020 | 10.31 | 10.31 | 10.30 | 10.30 | 3,200 | +0.07(+0.68%) |
| Apr 13, 2020 | 10.23 | 10.23 | 10.23 | 7 | +0.00(+0.00%) | |
| Apr 09, 2020 | 10.23 | 10.23 | 10.23 | 0 | +0.16(+1.59%) | |
| Apr 08, 2020 | 10.07 | 10.07 | 10.07 | 10.07 | 550 | +0.51(+5.33%) |
| Apr 01, 2020 | 9.560 | 9.560 | 9.560 | 0 | -0.49(-4.88%) | |
| Mar 31, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 200 | +0.30(+3.08%) |
| Mar 30, 2020 | 9.700 | 9.750 | 9.700 | 9.750 | 1,575 | -0.02(-0.20%) |
| Mar 27, 2020 | 9.770 | 9.770 | 9.770 | 9.770 | 2,840 | -0.43(-4.22%) |
| Mar 26, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 700 | +0.33(+3.34%) |
| Mar 25, 2020 | 9.800 | 9.870 | 9.800 | 9.870 | 2,900 | +0.24(+2.49%) |
| Mar 24, 2020 | 9.630 | 9.630 | 9.630 | 9.630 | 384 | -0.07(-0.72%) |
| Mar 20, 2020 | 9.700 | 9.700 | 9.700 | 0 | +0.01(+0.10%) | |
| Mar 18, 2020 | 9.690 | 9.690 | 9.690 | 0 | -0.31(-3.10%) | |
| Mar 16, 2020 | 10.00 | 10.00 | 10.00 | 0 | -0.76(-7.06%) | |
| Mar 13, 2020 | 10.69 | 10.76 | 10.69 | 10.76 | 3,600 | +0.31(+2.97%) |
| Mar 12, 2020 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | -0.80(-7.11%) |
| Mar 11, 2020 | 11.50 | 11.50 | 11.25 | 11.25 | 560 | -0.33(-2.85%) |
| Mar 10, 2020 | 11.50 | 11.58 | 11.47 | 11.58 | 1,110 | +0.24(+2.12%) |
| Mar 09, 2020 | 11.30 | 11.34 | 11.30 | 11.34 | 1,477 | -0.56(-4.71%) |
| Mar 06, 2020 | 12.24 | 12.24 | 11.90 | 11.90 | 2,419 | -0.48(-3.88%) |
| Mar 05, 2020 | 12.38 | 12.38 | 12.38 | 12.38 | 100 | -0.61(-4.70%) |
| Mar 04, 2020 | 12.99 | 12.99 | 12.99 | 12.99 | 168 | +0.83(+6.83%) |
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.
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.