Canada markets closed

Horizons US Large Cap Equity Covered Call ETF (HEA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.81+0.29 (+1.76%)
At close: 10:21AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.9918.0117.9418.0118.0112,142
May 02, 202417.8318.1317.7717.8317.838,367
May 01, 202417.8517.9717.8017.8317.8393,962
Apr 30, 202418.0418.0417.8717.8717.872,230
Apr 29, 202417.9917.9917.8817.8917.899,375
Apr 26, 202418.0618.0717.9918.0618.0639,403
Apr 25, 202417.9717.9717.8517.9017.9025,204
Apr 24, 202418.0218.0218.0018.0118.01721
Apr 23, 202417.9717.9717.9617.9617.96505
Apr 22, 202417.9017.9017.7517.8317.8315,606
Apr 19, 202417.8517.8517.8217.8217.821,733
Apr 18, 202418.0718.0717.9417.9417.947,790
Apr 17, 202418.1718.1718.0018.0118.017,600
Apr 16, 202418.1818.2118.1418.1518.155,519
Apr 15, 202418.3418.3418.1418.1418.144,185
Apr 12, 202418.4318.4318.2318.3118.3112,373
Apr 11, 202418.3818.3818.2618.3718.379,740
Apr 10, 202418.2618.2618.2518.2618.261,901
Apr 09, 202418.2418.2418.1618.2318.236,899
Apr 08, 202418.0618.2418.0618.2218.223,734
Apr 05, 202418.2118.2318.2118.2218.222,258
Apr 04, 202418.1718.1718.0318.0318.0310,959
Apr 03, 202418.2318.2318.1518.1518.153,980
Apr 02, 202418.2218.2218.1518.2018.204,944
Apr 01, 202418.2718.2918.2518.2918.296,252
Mar 28, 202418.3118.3118.2318.2318.231,233
Mar 27, 202418.2018.2318.2018.2118.213,440
Mar 26, 202418.5518.5518.3718.3818.3814,450
Mar 25, 202418.3918.4118.3918.4118.412,755
Mar 22, 202418.4818.4818.4118.4618.462,178
Mar 21, 202418.3418.3918.3418.3618.362,600
Mar 20, 202418.2718.2718.2318.2518.254,794
Mar 19, 202418.1918.2418.1818.2418.245,481
Mar 18, 202418.0618.1918.0618.1318.134,440
Mar 15, 202418.0018.1117.9918.0418.0410,045
Mar 14, 202418.0718.1318.0718.1018.105,624
Mar 13, 202418.1918.1918.0718.0718.0712,135
Mar 12, 202418.0818.1218.0818.1118.118,541
Mar 11, 202417.9518.0117.9518.0118.0112,685
Mar 08, 202418.1318.1318.0218.0418.0412,107
Mar 07, 202418.0018.0718.0018.0518.056,080
Mar 06, 202418.0618.0618.0018.0018.005,168
Mar 05, 202418.2318.2318.0018.0018.007,710
Mar 04, 202418.2218.2218.1318.1818.182,650
Mar 01, 202418.0318.1418.0318.1418.143,422
Feb 29, 202418.1118.1117.9818.0718.077,993
Feb 28, 202418.0018.0017.9417.9917.995,610
Feb 27, 202418.0718.1218.0718.1218.124,100
Feb 26, 202418.0318.1518.0318.0618.067,721
Feb 23, 202418.0518.1018.0518.1018.107,423
Feb 22, 202418.0018.0518.0018.0518.053,800
Feb 21, 202417.7517.7617.7517.7517.751,825
Feb 20, 202417.8517.8517.7417.8017.8056,991
Feb 16, 202417.8717.9117.8117.8117.8112,302
Feb 15, 202417.8817.8917.8717.8717.876,428
Feb 14, 202417.9017.9317.8717.9317.937,050
Feb 13, 202417.7717.8717.7617.8317.8315,451
Feb 12, 202417.8817.8817.8217.8317.833,656
Feb 09, 202417.8117.8617.8117.8517.856,638
Feb 08, 202417.7717.7817.7717.7817.784,645
Feb 07, 202417.7717.8017.7317.7817.789,010
Feb 06, 202417.7417.7417.6917.6917.6912,262
Feb 05, 202417.7117.7217.7017.7017.704,656
Feb 02, 202417.5217.7217.5217.7017.7037,200
Feb 01, 202417.4017.4817.4017.4817.4810,164
Jan 31, 202417.5017.5017.3917.3917.3911,561
Jan 30, 202417.5417.5417.5117.5217.524,678
Jan 29, 202417.6717.7017.6717.7017.709,598
Jan 26, 202417.6517.6617.6417.6517.654,934
Jan 25, 202417.7617.7617.6817.6917.6910,979
Jan 24, 202417.6717.7317.6417.7117.7115,023
Jan 23, 202417.6217.6217.6017.6117.6110,855
Jan 22, 202417.6017.6517.5717.6217.62109,100
Jan 19, 202417.4017.5517.3917.5217.5247,497
Jan 18, 202417.3517.3817.3217.3817.3811,861
Jan 17, 202417.3317.3317.2617.2817.2852,873
Jan 16, 202417.3317.3417.2917.3217.3223,001
Jan 15, 202417.1617.3417.1617.3217.3211,152
Jan 12, 202417.2417.2617.2117.2617.262,486
Jan 11, 202417.2517.2517.2117.2217.222,524
Jan 10, 202417.1517.2017.1517.1817.182,684
Jan 09, 202417.1117.1517.1017.1517.155,890
Jan 08, 202416.9417.1116.9417.1117.119,192
Jan 05, 202416.9416.9416.8916.9316.9312,516
Jan 04, 202416.9717.0016.9316.9316.934,670
Jan 03, 202416.9716.9816.9316.9316.937,292
Jan 02, 202416.9917.0116.9616.9616.965,363
Dec 29, 202316.9416.9616.8816.9516.958,567
Dec 28, 202317.0417.0416.9416.9816.988,660
Dec 27, 202317.0517.1017.0517.1017.104,733
Dec 22, 202317.0917.0917.0817.0917.097,676
Dec 21, 202317.0617.0917.0317.0917.0916,902
Dec 20, 202317.2017.2017.0717.0717.077,403
Dec 19, 202317.2817.2817.1717.2117.2116,260
Dec 18, 202317.1817.2417.1417.2217.2230,582
Dec 15, 202317.1517.1517.1017.1417.141,721
Dec 14, 202317.1717.1817.1417.1717.177,591
Dec 13, 202317.2817.2817.2117.2517.2522,108
Dec 12, 202317.2117.2517.1717.2317.2310,891
Dec 11, 202317.1417.1717.1317.1717.177,399
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...