Canada markets closed

Horizons Equal Weight Canada REIT Index ETF (HCRE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.76+0.08 (+0.34%)
At close: 03:49PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202423.8123.8123.7623.7623.76604
Apr 29, 202423.9223.9223.6823.6823.68400
Apr 26, 202423.7123.7123.7123.7123.71-
Apr 25, 202423.8523.8523.8523.8523.85-
Apr 24, 202423.9523.9523.9523.9523.95200
Apr 23, 202424.0224.0224.0224.0224.02-
Apr 22, 202423.6623.9023.6623.9023.901,400
Apr 19, 202423.5523.5523.5523.5523.55-
Apr 18, 202423.5223.5223.4623.4623.46400
Apr 17, 202423.5123.5123.3323.3323.33700
Apr 16, 202423.5423.5723.5423.5723.57700
Apr 15, 202424.2924.2923.6123.6523.651,000
Apr 12, 202424.1024.1024.1024.1024.10300
Apr 11, 202424.3724.3724.3724.3724.37-
Apr 10, 202424.9824.9824.9824.9824.98-
Apr 09, 202424.8424.8424.8424.8424.84200
Apr 08, 202424.4224.4224.4224.4224.422,500
Apr 05, 202424.3724.3724.3724.3724.375,100
Apr 04, 202424.0724.0724.0724.0724.07100
Apr 03, 202424.2424.2424.0424.0524.052,300
Apr 02, 202424.5624.5624.2024.2024.20600
Apr 01, 202424.8524.8524.8524.8524.85-
Mar 28, 202424.7524.7524.7524.7524.75-
Mar 27, 202424.7224.7324.7024.7024.707,500
Mar 26, 202424.4424.4424.4424.4424.44500
Mar 25, 202424.5024.5024.4924.4924.49600
Mar 22, 202424.5324.5824.5324.5824.581,800
Mar 21, 202424.9124.9124.9124.9124.91200
Mar 20, 202424.7224.7224.7224.7224.722,000
Mar 19, 202424.5824.5824.5824.5824.58-
Mar 18, 202424.5224.5224.5224.5224.52100
Mar 15, 202424.4724.4724.4724.4724.47300
Mar 14, 202424.1524.1524.1524.1524.15500
Mar 13, 202424.6824.6824.3724.3724.372,500
Mar 12, 202424.4524.5524.4524.4524.4515,900
Mar 11, 202424.6324.6324.6324.6324.632,000
Mar 08, 202424.6324.6324.6324.6324.63-
Mar 07, 202424.6524.6524.6324.6324.63800
Mar 06, 202424.4624.4624.3124.3124.311,400
Mar 05, 202424.4724.4724.4724.4724.47-
Mar 04, 202424.2724.2724.2624.2624.26700
Mar 01, 202424.1324.1324.1324.1324.132,200
Feb 29, 202424.3524.3524.1624.1624.168,200
Feb 28, 202424.5524.5524.3924.3924.391,400
Feb 27, 202424.5224.5224.5224.5224.52-
Feb 26, 202424.6824.6824.5224.5224.52900
Feb 23, 202425.0525.0524.8024.8024.80500
Feb 22, 202425.1525.1524.7824.7824.78300
Feb 21, 202424.8524.8524.8424.8424.842,200
Feb 20, 202424.9624.9624.7524.7524.752,500
Feb 16, 202424.8024.9424.8024.9424.94800
Feb 15, 202424.5124.9124.5124.9124.91800
Feb 14, 202424.4824.6224.4724.6224.621,300
Feb 13, 202424.7924.7924.2724.2924.291,000
Feb 12, 202424.9224.9424.9224.9424.94200
Feb 09, 202424.7824.7824.7024.7024.70200
Feb 08, 202424.5324.5324.5324.5324.53300
Feb 07, 202424.6924.7524.6824.7524.75500
Feb 06, 202424.4824.4824.4824.4824.48-
Feb 05, 202424.6024.6024.5924.5924.59700
Feb 02, 202424.7324.9324.7324.9324.93300
Feb 01, 202424.6624.6624.6624.6624.66100
Jan 31, 202425.0925.0924.9124.9124.91300
Jan 30, 202425.1525.1525.1525.1525.15-
Jan 29, 202425.0025.1025.0025.1025.10400
Jan 26, 202424.9324.9324.9224.9224.92700
Jan 25, 202425.3925.3924.7924.7924.791,200
Jan 24, 202425.0225.1125.0125.0525.053,100
Jan 23, 202425.1925.1925.1925.1925.19-
Jan 22, 202425.1025.1525.1025.1525.15300
Jan 19, 202424.9824.9824.9824.9824.98100
Jan 18, 202424.5824.5824.5824.5824.58100
Jan 17, 202424.9424.9424.8024.8024.801,100
Jan 16, 202425.1725.1725.1625.1625.16300
Jan 15, 202425.2625.2625.1025.1625.162,800
Jan 12, 202425.0525.0525.0525.0525.05-
Jan 11, 202424.7924.7924.7924.7924.79200
Jan 10, 202424.8724.8724.8724.8724.87500
Jan 09, 202424.9724.9724.9624.9624.96600
Jan 08, 202425.0525.0625.0525.0625.06300
Jan 05, 202424.7524.7524.7524.7524.75-
Jan 04, 202424.7724.8124.7524.7524.757,100
Jan 03, 202424.6824.6824.6324.6324.63300
Jan 02, 202424.8924.8924.8924.8924.89-
Dec 29, 202324.8324.8324.8324.8324.83100
Dec 28, 202324.8424.8724.8424.8724.872,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.