Canada markets closed

Horizons Enhanced Income US Equity (USD) ETF (HEA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.10-0.09 (-0.47%)
At close: 02:16PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202219.1019.1019.1019.1019.101,444
Jan. 20, 202219.4919.4919.4919.4919.493,400
Jan. 19, 202219.5419.5419.5419.5419.541,500
Jan. 18, 202219.8019.8019.8019.8019.80100
Jan. 17, 202219.9419.9419.9419.9419.94-
Jan. 14, 202219.8719.8719.8719.8719.87-
Jan. 13, 202220.0220.0220.0220.0220.02-
Jan. 12, 202220.0620.0620.0620.0620.06-
Jan. 11, 202220.0320.0320.0320.0320.03-
Jan. 10, 202220.0020.0020.0020.0020.00-
Jan. 07, 202220.0520.0720.0020.0020.00800
Jan. 06, 202220.1220.1220.1220.1220.12500
Jan. 05, 202220.2920.2920.2920.2920.29-
Jan. 04, 202220.2020.2020.2020.2020.20300
Dec. 31, 202119.5319.5319.5319.5319.53-
Dec. 30, 202120.2320.2320.2320.2320.23-
Dec. 30, 20210.107 Dividend
Dec. 29, 202120.0520.0520.0520.0519.94-
Dec. 24, 202120.0420.0420.0420.0419.93-
Dec. 23, 202119.9519.9519.9519.9519.84-
Dec. 22, 202119.9119.9119.9119.9119.80-
Dec. 21, 202119.6319.6319.6319.6319.53-
Dec. 20, 202119.5219.5319.5219.5319.43900
Dec. 17, 202119.7119.7119.7119.7119.60700
Dec. 16, 202120.0420.0420.0420.0419.93-
Dec. 15, 202119.8719.8719.8719.8719.76-
Dec. 14, 202119.8819.8819.8819.8819.77-
Dec. 13, 202119.9019.9019.9019.9019.79-
Dec. 10, 202119.7619.7619.7619.7619.65-
Dec. 09, 202119.7519.7519.7519.7519.64700
Dec. 08, 202119.7019.7019.7019.7019.59-
Dec. 07, 202119.5719.5719.5719.5719.47-
Dec. 06, 202119.4119.4119.4119.4119.31-
Dec. 03, 202119.5319.5319.5319.5319.43-
Dec. 02, 202119.2919.2919.2919.2919.19-
Dec. 01, 202119.7019.7019.7019.7019.59400
Nov. 30, 202119.7419.7419.7419.7419.63-
Nov. 29, 202119.5819.7519.5819.7519.643,100
Nov. 29, 20210.1 Dividend
Nov. 26, 202120.0020.0019.6419.7219.524,600
Nov. 25, 202120.0020.0020.0020.0019.791,100
Nov. 24, 202119.9819.9819.9819.9819.77-
Nov. 23, 202119.9619.9619.9619.9619.75-
Nov. 22, 202119.7819.7819.7819.7819.57-
Nov. 19, 202119.8219.8219.8119.8119.601,800
Nov. 18, 202119.8819.8819.8419.8419.63700
Nov. 17, 202119.9119.9119.9119.9119.70-
Nov. 16, 202119.8419.8419.8419.8419.63-
Nov. 15, 202119.8519.8519.8519.8519.64-
Nov. 12, 202119.8619.8619.8619.8619.65-
Nov. 11, 202119.6819.6819.6819.6819.48-
Nov. 10, 202119.6419.6419.6419.6419.44200
Nov. 09, 202119.7819.7819.7819.7819.57-
Nov. 08, 202119.6819.6819.6819.6819.48-
Nov. 05, 202119.6019.6819.6019.6819.48300
Nov. 04, 202119.4519.4519.4519.4519.25-
Nov. 03, 202119.4519.4519.4519.4519.25200
Nov. 02, 202119.2519.2519.2519.2519.051,000
Nov. 01, 202119.2319.2319.2319.2319.03-
Oct. 29, 202119.1819.2319.1819.2319.03500
Oct. 28, 202119.1719.1719.1719.1718.97-
Oct. 28, 20210.085 Dividend
Oct. 27, 202119.2619.2619.2619.2618.98200
Oct. 26, 202119.4319.4319.4319.4319.144,900
Oct. 25, 202119.2719.2719.2719.2718.99-
Oct. 22, 202119.3119.3119.3119.3119.03-
Oct. 21, 202119.3219.3219.3219.3219.04-
Oct. 20, 202119.3219.3219.3219.3219.04100
Oct. 19, 202119.2519.3319.2519.3319.04300
Oct. 18, 202119.1819.1819.1819.1818.90-
Oct. 15, 202119.0119.0119.0119.0118.73-
Oct. 14, 202119.0119.0119.0119.0118.73-
Oct. 13, 202118.8518.8518.8518.8518.57-
Oct. 12, 202119.0019.0019.0019.0018.722,000
Oct. 08, 202119.0419.0419.0419.0418.76-
Oct. 07, 202119.0419.0419.0419.0418.76-
Oct. 06, 202119.0419.0419.0419.0418.76100
Oct. 05, 202118.9018.9018.9018.9018.62-
Oct. 04, 202119.0219.0218.9018.9018.62900
Oct. 01, 202118.9418.9418.9418.9418.66100
Sep. 30, 202119.2319.2319.2319.2318.95-
Sep. 29, 202119.2319.2319.2319.2318.95100
Sep. 28, 202119.4519.4519.4519.4519.16-
Sep. 28, 20210.086 Dividend
Sep. 27, 202119.4519.4519.4519.4519.08300
Sep. 24, 202119.3219.3219.3219.3218.95-
Sep. 23, 202119.3219.3219.3219.3218.95300
Sep. 22, 202119.1219.1219.1219.1218.75-
Sep. 21, 202119.1219.1219.1219.1218.75-
Sep. 20, 202119.2519.2519.1219.1218.752,300
Sep. 17, 202119.4819.4819.4819.4819.11-
Sep. 16, 202119.4819.4819.4819.4819.11100
Sep. 15, 202119.4119.4119.4119.4119.04-
Sep. 14, 202119.4119.4119.4119.4119.04500
Sep. 13, 202119.5019.5019.5019.5019.13-
Sep. 10, 202119.5019.5019.5019.5019.13-
Sep. 09, 202119.5019.5019.5019.5019.13500
Sep. 08, 202119.6119.6119.6119.6119.241,000
Sep. 07, 202119.5019.5019.5019.5019.13-
Sep. 03, 202119.5019.5019.5019.5019.131,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...