Canada Markets open in 3 hrs 28 mins

Blockchain Technologies ETF (HBLK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.96+0.03 (+0.30%)
At close: 03:18PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023------
Jan 31, 2023------
Jan 30, 202310.3110.319.949.969.965,000
Jan 27, 202310.0710.1210.0710.1210.12300
Jan 26, 202310.0110.0110.0110.0110.01-
Jan 25, 20239.809.809.809.809.802,300
Jan 24, 202310.2310.2410.1010.1010.10500
Jan 23, 20239.9510.259.9510.2410.24900
Jan 20, 20239.619.619.619.619.61-
Jan 19, 20239.709.709.709.709.70-
Jan 18, 20239.849.849.759.769.76400
Jan 17, 20239.8510.009.859.879.875,900
Jan 16, 20239.859.859.779.809.80200
Jan 13, 20239.459.699.459.699.691,000
Jan 12, 20239.289.639.269.629.624,100
Jan 11, 20239.259.269.179.269.263,300
Jan 10, 20239.189.189.189.189.181,700
Jan 09, 20238.869.028.869.029.022,100
Jan 06, 20238.508.598.478.598.591,200
Jan 05, 20238.478.538.478.528.524,400
Jan 04, 20238.568.808.568.768.761,200
Jan 03, 20238.348.698.348.498.494,200
Dec 30, 20228.168.428.168.428.421,200
Dec 29, 20228.208.428.208.428.423,700
Dec 28, 20228.158.208.098.208.205,700
Dec 23, 20228.288.388.288.368.364,900
Dec 22, 20228.388.428.288.418.412,300
Dec 21, 20228.628.638.618.618.613,500
Dec 20, 20228.288.578.288.498.4913,600
Dec 19, 20228.878.878.468.518.515,400
Dec 16, 20228.758.758.608.678.672,700
Dec 15, 20228.908.978.828.878.872,900
Dec 14, 20228.989.278.989.189.183,800
Dec 13, 20229.339.559.029.099.096,600
Dec 12, 20229.059.169.059.099.096,700
Dec 09, 20229.069.129.069.129.121,000
Dec 08, 20229.109.109.059.089.082,900
Dec 07, 20229.009.068.909.069.064,300
Dec 06, 20229.079.079.009.059.054,100
Dec 05, 20229.429.429.289.299.292,100
Dec 02, 20229.529.619.529.619.61700
Dec 01, 20229.579.609.569.609.602,700
Nov 30, 20229.159.569.149.559.558,500
Nov 29, 20229.199.279.199.209.203,000
Nov 28, 20229.159.169.159.159.15800
Nov 25, 20229.219.319.209.209.202,200
Nov 24, 20229.049.139.049.139.131,300
Nov 23, 20229.209.289.209.289.28900
Nov 22, 20228.909.088.909.079.073,700
Nov 21, 20229.089.148.968.998.997,300
Nov 18, 20229.609.609.259.269.267,400
Nov 17, 20229.449.449.429.439.43800
Nov 16, 20229.889.889.599.619.618,900
Nov 15, 202210.3110.319.959.959.951,200
Nov 14, 20229.889.939.889.899.893,200
Nov 11, 20229.399.909.379.909.904,500
Nov 10, 20229.209.649.209.619.6165,800
Nov 09, 20229.159.158.978.978.975,300
Nov 08, 20229.649.649.229.349.341,500
Nov 07, 20229.569.629.569.629.621,200
Nov 04, 20229.549.709.549.599.594,300
Nov 03, 20229.959.959.959.959.95300
Nov 02, 202210.2510.259.959.959.952,800
Nov 01, 202210.4610.4610.4610.4610.46-
Oct 31, 202210.7910.7910.4710.4710.473,700
Oct 28, 202210.6810.6810.6810.6810.68800
Oct 27, 202210.5910.5910.4410.4410.44900
Oct 26, 202210.8010.9910.7010.7010.703,000
Oct 25, 202210.3310.6710.3310.6710.671,000
Oct 24, 202210.1610.1610.0910.0910.091,900
Oct 21, 20229.859.889.759.759.753,000
Oct 20, 20229.889.889.879.879.87600
Oct 19, 202210.2710.279.849.849.841,200
Oct 18, 202210.0710.1210.0510.0510.054,300
Oct 17, 20229.8110.319.8110.2010.202,200
Oct 14, 202210.7510.759.839.839.831,300
Oct 13, 20229.6810.209.6610.2010.204,200
Oct 12, 20229.739.999.739.999.9941,600
Oct 11, 202210.0110.019.919.919.91900
Oct 07, 202210.3110.3110.3110.3110.31300
Oct 06, 202211.1011.1010.9410.9410.94700
Oct 05, 202211.0011.0011.0011.0011.00200
Oct 04, 202210.4211.1610.4211.0011.005,300
Oct 03, 202210.0110.4010.0110.4010.401,100
Sept 30, 202210.3110.3110.3110.3110.31-
Sept 29, 202210.1910.1910.1810.1810.181,400
Sept 28, 202210.2010.6510.2010.6510.652,000
Sept 27, 202210.4010.4010.4010.4010.40700
Sept 26, 202210.1210.4410.1210.2210.223,600
Sept 23, 202210.3010.3010.0510.1810.185,900
Sept 22, 202210.4510.4510.3610.4010.402,200
Sept 21, 202210.8311.0210.8211.0211.026,300
Sept 20, 202210.7710.8210.6710.6710.6721,400
Sept 19, 202211.1411.1410.8010.9010.9020,300
Sept 16, 202211.0511.1010.9711.0411.046,400
Sept 15, 202211.4011.4011.2611.2611.263,200
Sept 14, 202211.4111.4611.4011.4611.464,700
Sept 13, 202211.5511.5811.4511.4511.452,000
Sept 12, 202212.0012.0912.0012.0712.077,400
Sept 09, 202211.9511.9511.9211.9211.921,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...