Canada markets closed

Blockchain Technologies ETF (HBLK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.36+0.06 (+0.39%)
At close: 02:28PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.1715.3815.3215.3615.361,366
Apr 25, 202415.1715.2515.1715.2515.25600
Apr 24, 202415.6415.6415.4615.4615.462,400
Apr 23, 202415.3515.7515.3515.7215.721,900
Apr 22, 202414.8915.2314.8515.2315.237,000
Apr 19, 202414.6414.8214.6414.8214.82400
Apr 18, 202414.7614.7614.7314.7414.74900
Apr 17, 202414.6114.7414.4914.7414.744,600
Apr 16, 202414.6614.6914.5714.6214.62900
Apr 15, 202415.4615.4614.7514.7514.7511,100
Apr 12, 202415.5315.5315.2815.3215.326,200
Apr 11, 202415.5915.8315.5915.8315.831,400
Apr 10, 202415.6915.7415.6315.6515.652,600
Apr 09, 202415.7715.7715.6615.7315.73700
Apr 08, 202415.9216.0415.9216.0016.001,500
Apr 05, 202415.9615.9815.8815.8815.885,800
Apr 04, 202416.2716.2715.9915.9915.991,400
Apr 03, 202416.1916.2416.1616.1616.161,300
Apr 02, 202416.2216.3016.0916.1616.1624,200
Apr 01, 202416.9716.9716.7016.7016.70600
Mar 28, 202416.8717.4216.8717.1017.108,000
Mar 27, 202417.0817.0816.8016.9416.942,100
Mar 26, 202416.8817.0816.8316.9516.954,800
Mar 25, 202416.4517.0816.4516.9116.913,300
Mar 22, 202416.5116.5716.3816.5216.523,200
Mar 21, 202417.1217.1216.8516.8616.862,000
Mar 20, 202415.9716.8215.9716.8216.823,500
Mar 19, 202415.6816.0115.6815.9815.985,300
Mar 18, 202416.1516.2816.0216.1916.193,600
Mar 15, 202415.4515.8315.4515.8315.83600
Mar 14, 202415.7715.8215.6415.6415.644,900
Mar 13, 202416.3516.4716.1816.1816.182,800
Mar 12, 202416.1016.1716.0016.1716.173,400
Mar 11, 202417.1517.1516.1616.1616.168,700
Mar 08, 202416.2116.9616.2116.6216.6212,700
Mar 07, 202416.3016.3016.0516.2516.255,500
Mar 06, 202416.1816.2616.1816.2616.261,000
Mar 05, 202416.4516.5715.9315.9315.937,100
Mar 04, 202417.0017.0916.5916.7016.703,700
Mar 01, 202416.4016.7116.3816.6916.6910,000
Feb 29, 202417.1017.1316.3616.5816.584,400
Feb 28, 202417.4817.5817.0217.0217.0217,500
Feb 27, 202417.4617.7517.1817.3217.323,200
Feb 26, 202416.2217.2016.2217.0717.0716,600
Feb 23, 202416.0916.1015.9516.0316.032,000
Feb 22, 202416.0016.0715.9716.0716.077,100
Feb 21, 202415.5715.8015.5515.5715.578,200
Feb 20, 202416.6116.7515.7216.1016.1013,400
Feb 16, 202416.8017.0516.4916.6416.6418,100
Feb 15, 202417.0217.3016.4516.4816.4810,300
Feb 14, 202416.6616.8516.5116.8516.858,000
Feb 13, 202415.4015.7915.2515.5115.517,500
Feb 12, 202415.2716.0515.2715.9015.905,200
Feb 09, 202414.9215.3014.8415.1815.186,500
Feb 08, 202413.9014.1113.9014.0914.093,000
Feb 07, 202413.2413.4913.2413.4813.484,200
Feb 06, 202413.2713.2713.1413.1913.191,000
Feb 05, 202413.4513.4513.0413.0813.089,500
Feb 02, 202413.4313.4813.3413.4513.453,200
Feb 01, 202413.2613.4213.0613.4213.421,200
Jan 31, 202413.4513.5913.2313.2313.233,300
Jan 30, 202413.6413.6413.4913.5313.533,200
Jan 29, 202413.5813.8013.4913.7013.701,900
Jan 26, 202413.1513.5713.1213.4013.404,100
Jan 25, 202413.0113.0112.8912.9712.977,400
Jan 24, 202412.9513.0812.8012.8412.8414,700
Jan 23, 202412.8812.9712.8412.9712.973,000
Jan 22, 202412.8013.0512.8013.0213.022,700
Jan 19, 202412.6012.8612.4112.8612.865,400
Jan 18, 202413.5013.5012.7012.7512.755,700
Jan 17, 202413.1013.1113.0313.0313.032,300
Jan 16, 202413.6013.6013.2213.2813.286,200
Jan 15, 202413.6513.7813.6513.7613.76500
Jan 12, 202413.9713.9713.6013.6013.605,100
Jan 11, 202414.8314.8314.1214.2414.243,500
Jan 10, 202414.8915.0914.4714.8214.821,900
Jan 09, 202415.1615.1614.8914.8914.892,000
Jan 08, 202414.6814.6814.6814.6814.68300
Jan 05, 202415.0315.0314.4014.4514.452,800
Jan 04, 202415.0015.1614.8915.0415.042,000
Jan 03, 202414.1214.6614.1214.6614.663,100
Jan 02, 202416.4116.4114.8014.8014.801,500
Dec 29, 202316.5616.7515.1815.3815.389,000
Dec 28, 202316.8616.8616.4516.5816.582,500
Dec 27, 202316.0017.0016.0017.0017.007,500
Dec 22, 202315.3515.9615.3515.8415.843,600
Dec 21, 202314.7715.3314.7715.2515.253,000
Dec 20, 202315.0415.2014.6814.6814.683,000
Dec 19, 202314.4614.8714.4614.7014.704,000
Dec 18, 202314.2414.4514.1114.4514.451,500
Dec 15, 202313.8814.0513.8414.0214.025,600
Dec 14, 202313.7414.1513.7414.0714.073,500
Dec 13, 202313.0013.7513.0013.7513.759,200
Dec 12, 202313.1213.1413.0313.1113.119,700
Dec 11, 202313.5013.5013.5013.5013.50500
Dec 08, 202313.1013.8613.1013.8613.865,500
Dec 07, 202313.3813.3813.2613.2613.262,000
Dec 06, 202313.4013.5513.4013.4013.401,200
Dec 05, 202313.0013.6013.0013.3613.362,700
Dec 04, 202312.9912.9912.6512.8012.802,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...