STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Horizons Active Global Dividend ETF Common (HAZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

33.66

+0.13

(+0.39%)

As of 10:15AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	33.55	33.66	33.55	33.66	33.66	1,506
Apr 29, 2024	33.49	33.54	33.49	33.52	33.52	4,900
Apr 26, 2024	33.63	33.63	33.56	33.63	33.63	3,700
Apr 25, 2024	33.27	33.52	33.27	33.52	33.52	3,900
Apr 24, 2024	33.54	33.54	33.38	33.50	33.50	5,200
Apr 23, 2024	33.35	33.43	33.25	33.43	33.43	5,700
Apr 22, 2024	33.15	33.29	33.06	33.20	33.20	7,900
Apr 19, 2024	33.09	33.18	32.98	33.10	33.10	8,400
Apr 18, 2024	33.22	33.23	33.08	33.08	33.08	2,000
Apr 17, 2024	33.37	33.37	33.15	33.17	33.17	3,300
Apr 16, 2024	33.54	33.57	33.38	33.55	33.55	3,400
Apr 15, 2024	33.65	33.83	33.35	33.37	33.37	2,800
Apr 12, 2024	33.61	33.74	33.57	33.60	33.60	4,400
Apr 11, 2024	33.68	33.80	33.64	33.79	33.79	1,900
Apr 10, 2024	33.54	33.61	33.50	33.61	33.61	1,800
Apr 09, 2024	33.76	33.76	33.45	33.51	33.51	1,100
Apr 08, 2024	33.68	33.68	33.61	33.61	33.61	1,600
Apr 05, 2024	33.53	33.58	33.52	33.55	33.55	2,500
Apr 04, 2024	33.60	33.65	33.30	33.31	33.31	4,100
Apr 03, 2024	33.60	33.60	33.53	33.55	33.55	2,900
Apr 02, 2024	33.65	33.65	33.48	33.60	33.60	6,100
Apr 01, 2024	33.85	33.94	33.82	33.82	33.82	4,900
Mar 28, 2024	33.78	33.87	33.78	33.86	33.86	5,500
Mar 27, 2024	33.88	33.88	33.75	33.78	33.78	4,200
Mar 27, 2024	0.103 Dividend
Mar 26, 2024	33.94	33.94	33.80	33.80	33.70	2,100
Mar 25, 2024	34.03	34.03	33.87	33.87	33.77	6,600
Mar 22, 2024	34.05	34.12	34.03	34.07	33.97	5,300
Mar 21, 2024	34.08	34.14	33.97	33.97	33.87	10,500
Mar 20, 2024	33.91	33.93	33.82	33.93	33.83	9,200
Mar 19, 2024	33.85	33.85	33.83	33.83	33.73	2,800
Mar 18, 2024	33.56	33.72	33.56	33.72	33.62	500
Mar 15, 2024	33.64	33.64	33.58	33.62	33.52	5,800
Mar 14, 2024	33.70	33.84	33.69	33.84	33.74	4,000
Mar 13, 2024	33.82	33.82	33.67	33.71	33.61	4,200
Mar 12, 2024	33.60	33.78	33.60	33.78	33.68	700
Mar 11, 2024	33.52	33.52	33.38	33.49	33.39	2,300
Mar 08, 2024	33.84	33.84	33.50	33.53	33.43	2,700
Mar 07, 2024	33.61	33.87	33.61	33.85	33.75	1,900
Mar 06, 2024	33.77	33.77	33.53	33.59	33.49	2,800
Mar 05, 2024	33.72	33.72	33.59	33.59	33.49	2,800
Mar 04, 2024	33.81	33.85	33.76	33.76	33.66	5,300
Mar 01, 2024	33.59	33.74	33.57	33.72	33.62	6,100
Feb 29, 2024	33.44	33.46	33.40	33.46	33.36	7,300
Feb 28, 2024	33.59	33.59	33.35	33.38	33.28	3,200
Feb 27, 2024	33.39	33.43	33.30	33.41	33.31	5,200
Feb 26, 2024	33.54	33.54	33.40	33.42	33.32	6,100
Feb 23, 2024	33.38	33.48	33.35	33.45	33.35	12,300
Feb 22, 2024	33.07	33.36	33.07	33.31	33.21	2,200
Feb 21, 2024	32.74	32.94	32.67	32.94	32.84	10,000
Feb 20, 2024	32.87	32.87	32.72	32.83	32.73	5,500
Feb 16, 2024	32.68	32.88	32.68	32.78	32.68	8,000
Feb 15, 2024	32.70	32.74	32.67	32.71	32.61	5,500
Feb 14, 2024	32.62	32.62	32.51	32.62	32.52	8,100
Feb 13, 2024	32.42	32.54	32.32	32.52	32.42	7,800
Feb 12, 2024	32.72	32.72	32.50	32.52	32.42	10,200
Feb 09, 2024	32.52	32.66	32.52	32.62	32.52	4,800
Feb 08, 2024	32.43	32.53	32.42	32.53	32.43	8,600
Feb 07, 2024	32.27	32.47	32.27	32.46	32.36	5,400
Feb 06, 2024	32.40	32.40	32.34	32.35	32.25	3,000
Feb 05, 2024	32.33	32.45	32.30	32.45	32.35	1,100
Feb 02, 2024	32.09	32.45	32.09	32.43	32.33	2,100
Feb 01, 2024	32.15	32.30	32.14	32.29	32.19	1,600
Jan 31, 2024	32.22	32.22	32.10	32.10	32.00	5,500
Jan 30, 2024	32.38	32.38	32.23	32.25	32.15	2,300
Jan 29, 2024	32.29	32.29	32.14	32.23	32.13	3,800
Jan 26, 2024	32.18	32.25	32.16	32.19	32.09	8,300
Jan 25, 2024	32.20	32.20	32.14	32.17	32.07	2,700
Jan 24, 2024	32.19	32.24	32.19	32.24	32.14	3,200
Jan 23, 2024	31.89	31.93	31.79	31.93	31.83	6,200
Jan 22, 2024	31.95	31.97	31.81	31.92	31.82	19,100
Jan 19, 2024	31.51	31.74	31.51	31.73	31.63	3,200
Jan 18, 2024	31.39	31.56	31.38	31.55	31.45	1,800
Jan 17, 2024	31.34	31.34	31.22	31.23	31.13	5,800
Jan 16, 2024	31.39	31.39	31.30	31.37	31.27	8,000
Jan 15, 2024	31.25	31.42	31.25	31.42	31.32	1,400
Jan 12, 2024	31.25	31.30	31.21	31.30	31.20	3,100
Jan 11, 2024	31.24	31.24	31.05	31.14	31.05	3,700
Jan 10, 2024	31.00	31.14	31.00	31.13	31.04	6,000
Jan 09, 2024	31.05	31.05	30.89	31.01	30.92	16,900
Jan 08, 2024	30.95	31.06	30.88	31.02	30.93	21,400
Jan 05, 2024	30.90	30.90	30.75	30.84	30.75	3,200
Jan 04, 2024	30.89	31.01	30.87	30.87	30.78	6,400
Jan 03, 2024	30.84	30.84	30.84	30.84	30.75	200
Jan 02, 2024	30.90	31.12	30.90	30.91	30.82	4,700
Dec 29, 2023	30.91	30.91	30.90	30.90	30.81	500
Dec 28, 2023	30.85	30.89	30.85	30.89	30.80	1,600
Dec 28, 2023	0.123 Dividend
Dec 27, 2023	31.11	31.11	30.96	31.05	30.83	2,100
Dec 22, 2023	31.01	31.01	30.97	31.00	30.78	3,000
Dec 21, 2023	31.10	31.10	30.87	30.93	30.71	3,100
Dec 20, 2023	31.18	31.18	30.90	30.90	30.68	5,600
Dec 19, 2023	31.17	31.17	31.09	31.11	30.89	5,700
Dec 18, 2023	30.91	31.18	30.91	31.17	30.95	2,400
Dec 15, 2023	31.03	31.03	30.89	30.94	30.72	1,900
Dec 14, 2023	31.70	31.70	31.13	31.17	30.95	5,200
Dec 13, 2023	31.03	31.35	31.03	31.35	31.13	900
Dec 12, 2023	30.93	31.13	30.93	31.13	30.91	3,700
Dec 11, 2023	30.68	30.91	30.68	30.91	30.69	4,500
Dec 08, 2023	30.46	30.71	30.46	30.71	30.50	1,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,919.10-92.52(-0.42%)

S&P 5005,105.91-10.26(-0.20%)

DOW38,217.48-168.61(-0.44%)

CAD/USD0.7280-0.0042(-0.58%)

CRUDE OIL81.11-1.52(-1.84%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Horizons Active Global Dividend ETF Common (HAZ.TO)

S&P/TSX
21,919.10
-92.52(-0.42%)

S&P 500
5,105.91
-10.26(-0.20%)

DOW
38,217.48
-168.61(-0.44%)

CAD/USD
0.7280
-0.0042(-0.58%)

CRUDE OIL
81.11
-1.52(-1.84%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)