Blockchain Technologies ETF (HBLK.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.93-0.85 (-2.95%)
At close: 3:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 26.85 | 27.37 | 26.85 | 27.10 | 27.10 | 11,700 |
| Nov. 25, 2021 | 27.73 | 27.73 | 27.55 | 27.68 | 27.68 | 2,400 |
| Nov. 24, 2021 | 26.64 | 27.50 | 26.63 | 27.48 | 27.48 | 17,700 |
| Nov. 23, 2021 | 27.09 | 27.48 | 26.75 | 27.21 | 27.21 | 11,400 |
| Nov. 22, 2021 | 28.46 | 28.60 | 26.90 | 27.16 | 27.16 | 78,100 |
| Nov. 19, 2021 | 28.50 | 28.76 | 28.45 | 28.45 | 28.45 | 4,300 |
| Nov. 18, 2021 | 28.80 | 28.80 | 27.84 | 27.93 | 27.93 | 21,100 |
| Nov. 17, 2021 | 29.36 | 29.36 | 28.69 | 28.78 | 28.78 | 18,000 |
| Nov. 16, 2021 | 28.81 | 29.35 | 28.81 | 29.08 | 29.08 | 13,400 |
| Nov. 15, 2021 | 30.25 | 30.25 | 29.35 | 29.36 | 29.36 | 17,200 |
| Nov. 12, 2021 | 29.76 | 30.04 | 29.15 | 30.04 | 30.04 | 6,700 |
| Nov. 11, 2021 | 29.42 | 29.75 | 29.27 | 29.59 | 29.59 | 8,000 |
| Nov. 10, 2021 | 30.20 | 30.20 | 28.80 | 28.80 | 28.80 | 20,500 |
| Nov. 09, 2021 | 31.35 | 31.35 | 30.00 | 30.26 | 30.26 | 28,200 |
| Nov. 08, 2021 | 30.18 | 30.54 | 30.01 | 30.54 | 30.54 | 46,500 |
| Nov. 05, 2021 | 29.87 | 29.89 | 29.10 | 29.26 | 29.26 | 15,000 |
| Nov. 04, 2021 | 29.74 | 29.80 | 29.35 | 29.66 | 29.66 | 10,900 |
| Nov. 03, 2021 | 29.04 | 29.55 | 28.82 | 29.55 | 29.55 | 24,800 |
| Nov. 02, 2021 | 28.49 | 29.04 | 28.49 | 29.04 | 29.04 | 17,300 |
| Nov. 01, 2021 | 27.83 | 28.13 | 27.65 | 28.07 | 28.07 | 17,400 |
| Oct. 29, 2021 | 27.56 | 27.73 | 27.44 | 27.56 | 27.56 | 15,700 |
| Oct. 28, 2021 | 26.99 | 27.32 | 26.99 | 27.26 | 27.26 | 3,100 |
| Oct. 27, 2021 | 27.30 | 27.30 | 26.52 | 26.52 | 26.52 | 11,100 |
| Oct. 26, 2021 | 27.50 | 27.72 | 27.36 | 27.50 | 27.50 | 8,300 |
| Oct. 25, 2021 | 26.97 | 27.49 | 26.97 | 27.44 | 27.44 | 15,900 |
| Oct. 22, 2021 | 26.95 | 26.95 | 26.45 | 26.55 | 26.55 | 7,300 |
| Oct. 21, 2021 | 27.12 | 27.12 | 26.80 | 26.99 | 26.99 | 5,700 |
| Oct. 20, 2021 | 26.92 | 27.26 | 26.89 | 27.05 | 27.05 | 7,000 |
| Oct. 19, 2021 | 26.58 | 26.90 | 26.34 | 26.90 | 26.90 | 9,400 |
| Oct. 18, 2021 | 26.29 | 26.71 | 26.20 | 26.59 | 26.59 | 14,300 |
| Oct. 15, 2021 | 26.00 | 26.30 | 25.99 | 26.21 | 26.21 | 6,500 |
| Oct. 14, 2021 | 25.46 | 25.61 | 25.41 | 25.57 | 25.57 | 12,300 |
| Oct. 13, 2021 | 25.35 | 25.35 | 25.06 | 25.26 | 25.26 | 5,400 |
| Oct. 12, 2021 | 25.50 | 25.50 | 25.00 | 25.02 | 25.02 | 11,700 |
| Oct. 08, 2021 | 25.70 | 25.70 | 25.45 | 25.52 | 25.52 | 2,800 |
| Oct. 07, 2021 | 25.80 | 25.99 | 25.65 | 25.68 | 25.68 | 11,400 |
| Oct. 06, 2021 | 25.24 | 25.56 | 25.00 | 25.46 | 25.46 | 3,500 |
| Oct. 05, 2021 | 24.34 | 25.03 | 24.34 | 24.94 | 24.94 | 10,900 |
| Oct. 04, 2021 | 24.74 | 24.74 | 23.87 | 24.19 | 24.19 | 9,800 |
| Oct. 01, 2021 | 24.71 | 24.88 | 24.37 | 24.85 | 24.85 | 168,900 |
| Sep. 30, 2021 | 24.40 | 24.48 | 24.10 | 24.27 | 24.27 | 15,400 |
| Sep. 29, 2021 | 24.56 | 24.71 | 24.30 | 24.40 | 24.40 | 28,800 |
| Sep. 28, 2021 | 25.06 | 25.06 | 24.34 | 24.48 | 24.48 | 8,300 |
| Sep. 27, 2021 | 25.48 | 25.48 | 25.05 | 25.20 | 25.20 | 13,300 |
| Sep. 24, 2021 | 25.26 | 25.50 | 25.26 | 25.43 | 25.43 | 22,100 |
| Sep. 23, 2021 | 25.66 | 25.77 | 25.61 | 25.77 | 25.77 | 5,600 |
| Sep. 22, 2021 | 25.43 | 25.68 | 25.38 | 25.68 | 25.68 | 4,500 |
| Sep. 21, 2021 | 25.32 | 25.48 | 25.10 | 25.29 | 25.29 | 7,800 |
| Sep. 20, 2021 | 25.36 | 25.49 | 24.94 | 25.13 | 25.13 | 13,900 |
| Sep. 17, 2021 | 25.98 | 26.06 | 25.88 | 26.01 | 26.01 | 6,700 |
| Sep. 16, 2021 | 26.02 | 26.12 | 25.72 | 26.12 | 26.12 | 2,100 |
| Sep. 15, 2021 | 25.91 | 25.91 | 25.60 | 25.84 | 25.84 | 5,800 |
| Sep. 14, 2021 | 25.81 | 25.96 | 25.66 | 25.68 | 25.68 | 19,400 |
| Sep. 13, 2021 | 25.87 | 25.87 | 25.46 | 25.64 | 25.64 | 4,900 |
| Sep. 10, 2021 | 26.50 | 26.50 | 25.97 | 25.97 | 25.97 | 11,200 |
| Sep. 09, 2021 | 26.43 | 26.58 | 26.38 | 26.38 | 26.38 | 6,700 |
| Sep. 08, 2021 | 26.75 | 26.75 | 26.25 | 26.30 | 26.30 | 9,200 |
| Sep. 07, 2021 | 27.54 | 27.55 | 26.75 | 26.76 | 26.76 | 10,000 |
| Sep. 03, 2021 | 27.02 | 27.25 | 27.02 | 27.19 | 27.19 | 4,600 |
| Sep. 02, 2021 | 27.35 | 27.35 | 26.69 | 26.79 | 26.79 | 12,100 |
| Sep. 01, 2021 | 26.73 | 27.13 | 26.73 | 27.00 | 27.00 | 9,400 |
| Aug. 31, 2021 | 26.85 | 26.86 | 26.71 | 26.82 | 26.82 | 6,100 |
| Aug. 30, 2021 | 26.78 | 26.85 | 26.65 | 26.85 | 26.85 | 5,500 |
| Aug. 27, 2021 | 26.20 | 26.78 | 26.20 | 26.77 | 26.77 | 100,400 |
| Aug. 26, 2021 | 26.01 | 26.52 | 26.01 | 26.19 | 26.19 | 28,000 |
| Aug. 25, 2021 | 26.38 | 26.46 | 26.23 | 26.40 | 26.40 | 1,600 |
| Aug. 24, 2021 | 26.25 | 26.36 | 26.19 | 26.36 | 26.36 | 4,700 |
| Aug. 23, 2021 | 25.98 | 26.65 | 25.98 | 26.22 | 26.22 | 8,300 |
| Aug. 20, 2021 | 25.62 | 26.15 | 25.62 | 26.07 | 26.07 | 3,400 |
| Aug. 19, 2021 | 25.06 | 25.48 | 25.06 | 25.40 | 25.40 | 7,100 |
| Aug. 18, 2021 | 25.03 | 25.35 | 25.03 | 25.13 | 25.13 | 4,400 |
| Aug. 17, 2021 | 25.53 | 25.69 | 25.08 | 25.13 | 25.13 | 12,700 |
| Aug. 16, 2021 | 26.11 | 26.11 | 25.50 | 25.71 | 25.71 | 7,200 |
| Aug. 13, 2021 | 26.20 | 26.29 | 25.88 | 25.93 | 25.93 | 7,900 |
| Aug. 12, 2021 | 25.95 | 26.06 | 25.70 | 25.99 | 25.99 | 8,600 |
| Aug. 11, 2021 | 26.41 | 26.61 | 26.06 | 26.14 | 26.14 | 14,100 |
| Aug. 10, 2021 | 26.62 | 26.75 | 26.09 | 26.17 | 26.17 | 7,700 |
| Aug. 09, 2021 | 26.28 | 26.62 | 26.28 | 26.50 | 26.50 | 17,900 |
| Aug. 06, 2021 | 25.39 | 25.92 | 25.39 | 25.83 | 25.83 | 12,500 |
| Aug. 05, 2021 | 24.81 | 25.44 | 24.81 | 25.31 | 25.31 | 9,800 |
| Aug. 04, 2021 | 24.49 | 24.74 | 24.47 | 24.74 | 24.74 | 4,800 |
| Aug. 03, 2021 | 24.30 | 24.54 | 24.30 | 24.43 | 24.43 | 4,800 |
| Jul. 30, 2021 | 24.16 | 24.39 | 24.02 | 24.28 | 24.28 | 5,800 |
| Jul. 29, 2021 | 24.61 | 24.70 | 24.38 | 24.40 | 24.40 | 138,400 |
| Jul. 28, 2021 | 24.79 | 24.79 | 24.62 | 24.68 | 24.68 | 5,200 |
| Jul. 27, 2021 | 24.89 | 24.89 | 24.03 | 24.49 | 24.49 | 15,200 |
| Jul. 26, 2021 | 24.83 | 25.10 | 24.74 | 25.04 | 25.04 | 8,200 |
| Jul. 23, 2021 | 24.20 | 24.31 | 24.14 | 24.25 | 24.25 | 10,600 |
| Jul. 22, 2021 | 24.24 | 24.28 | 24.09 | 24.16 | 24.16 | 2,400 |
| Jul. 21, 2021 | 23.98 | 24.25 | 23.98 | 24.19 | 24.19 | 7,600 |
| Jul. 20, 2021 | 23.25 | 23.83 | 23.23 | 23.82 | 23.82 | 8,300 |
| Jul. 19, 2021 | 22.98 | 23.36 | 22.90 | 23.23 | 23.23 | 9,700 |
| Jul. 16, 2021 | 23.79 | 23.79 | 23.35 | 23.35 | 23.35 | 3,800 |
| Jul. 15, 2021 | 23.65 | 23.85 | 23.40 | 23.60 | 23.60 | 6,200 |
| Jul. 14, 2021 | 24.16 | 24.34 | 23.69 | 23.70 | 23.70 | 8,000 |
| Jul. 13, 2021 | 24.31 | 24.31 | 24.16 | 24.21 | 24.21 | 3,200 |
| Jul. 12, 2021 | 24.70 | 24.70 | 24.34 | 24.39 | 24.39 | 13,200 |
| Jul. 09, 2021 | 24.30 | 24.60 | 24.30 | 24.51 | 24.51 | 4,200 |
| Jul. 08, 2021 | 24.20 | 24.43 | 23.98 | 24.32 | 24.32 | 4,700 |
| Jul. 07, 2021 | 24.70 | 24.70 | 24.45 | 24.69 | 24.69 | 3,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
