Horizons US Large Cap Equity Covered Call ETF (HEA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:21AM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Aug 10, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Aug 09, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Aug 08, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Aug 05, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Aug 04, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Aug 03, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Aug 02, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 29, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 28, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 27, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 26, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 25, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 22, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 21, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 20, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 19, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 18, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 15, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 14, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 13, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 12, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 11, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 08, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 07, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 06, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 05, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jul 04, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jun 30, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jun 29, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jun 28, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jun 27, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| Jun 24, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 700 |
| Jun 23, 2022 | 16.52 | 16.52 | 16.43 | 16.43 | 16.43 | 1,400 |
| Jun 22, 2022 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| Jun 21, 2022 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| Jun 20, 2022 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| Jun 17, 2022 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 752 |
| Jun 16, 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| Jun 15, 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| Jun 14, 2022 | 16.88 | 16.88 | 16.62 | 16.62 | 16.62 | 2,495 |
| Jun 13, 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1,000 |
| Jun 10, 2022 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| Jun 09, 2022 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 940 |
| Jun 08, 2022 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Jun 07, 2022 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Jun 06, 2022 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Jun 03, 2022 | 17.49 | 17.64 | 17.49 | 17.64 | 17.64 | 1,000 |
| Jun 02, 2022 | 17.64 | 17.75 | 17.64 | 17.75 | 17.75 | 1,160 |
| Jun 01, 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 184 |
| May 31, 2022 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| May 30, 2022 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 139 |
| May 27, 2022 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| May 26, 2022 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 500 |
| May 25, 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| May 24, 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1,000 |
| May 20, 2022 | 17.06 | 17.06 | 16.98 | 16.98 | 16.98 | 2,293 |
| May 19, 2022 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 100 |
| May 18, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 600 |
| May 17, 2022 | 17.77 | 17.80 | 17.77 | 17.80 | 17.80 | 1,343 |
| May 16, 2022 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| May 13, 2022 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| May 12, 2022 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| May 11, 2022 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| May 10, 2022 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 170 |
| May 09, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| May 06, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| May 05, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 250 |
| May 04, 2022 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1,000 |
| May 03, 2022 | 17.95 | 17.95 | 17.91 | 17.91 | 17.91 | 1,500 |
| May 02, 2022 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| Apr 29, 2022 | 17.96 | 17.99 | 17.96 | 17.99 | 17.99 | 550 |
| Apr 28, 2022 | 17.90 | 18.08 | 17.90 | 18.08 | 18.08 | 1,291 |
| Apr 27, 2022 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1,000 |
| Apr 26, 2022 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2,400 |
| Apr 25, 2022 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| Apr 22, 2022 | 18.25 | 18.25 | 18.23 | 18.23 | 18.23 | 2,000 |
| Apr 21, 2022 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| Apr 20, 2022 | 18.70 | 18.70 | 18.66 | 18.66 | 18.66 | 338 |
| Apr 19, 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Apr 18, 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 100 |
| Apr 14, 2022 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1,043 |
| Apr 13, 2022 | 18.57 | 18.63 | 18.57 | 18.62 | 18.62 | 6,100 |
| Apr 12, 2022 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Apr 11, 2022 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1,066 |
| Apr 08, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Apr 07, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Apr 06, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Apr 05, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Apr 04, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1,300 |
| Apr 01, 2022 | 18.87 | 18.88 | 18.81 | 18.82 | 18.82 | 3,352 |
| Mar 31, 2022 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| Mar 30, 2022 | 19.09 | 19.10 | 19.03 | 19.03 | 19.03 | 2,310 |
| Mar 29, 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1,025 |
| Mar 28, 2022 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| Mar 25, 2022 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 100 |
| Mar 24, 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| Mar 23, 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| Mar 22, 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| Mar 21, 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
