Canada markets open in 35 minutes

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:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 202316.8216.8216.7016.7816.783,606
Mar 22, 202316.9316.9316.8616.8916.891,511
Mar 21, 202316.8016.9016.8016.9016.901,068
Mar 20, 202316.6516.6516.6116.6216.622,400
Mar 17, 202316.7416.7416.6116.6216.622,700
Mar 16, 202316.6916.7116.6916.7116.714,602
Mar 15, 202316.4216.4816.4216.4816.484,248
Mar 14, 202316.5016.5516.4416.4416.444,200
Mar 13, 202316.4116.4716.3316.3416.343,010
Mar 10, 202316.5516.6316.4716.4716.4712,143
Mar 09, 202316.9916.9916.8016.8016.806,051
Mar 08, 202316.9316.9616.9016.9016.902,636
Mar 07, 202316.8916.9116.8816.8816.882,883
Mar 06, 202316.9716.9716.9116.9116.91587
Mar 03, 202316.8516.8516.8116.8516.8510,842
Mar 02, 202316.5016.5016.5016.5016.501,843
Mar 01, 202316.6016.6016.6016.6016.60-
Feb 28, 202316.6016.6016.6016.6016.60-
Feb 27, 202316.6216.6216.6016.6016.603,557
Feb 24, 202316.7316.7316.7016.7016.70400
Feb 23, 202316.8216.8216.8016.8016.80725
Feb 22, 202316.8016.8016.8016.8016.80302
Feb 21, 202316.8016.8016.7116.7116.71762
Feb 17, 202316.9616.9616.9616.9616.962,196
Feb 16, 202316.9817.0516.9816.9816.98388
Feb 15, 202317.1517.1516.9917.0717.07535
Feb 14, 202316.8516.8516.8516.8516.85-
Feb 13, 202316.9816.9816.8516.8516.85225
Feb 10, 202316.7716.7716.7716.7716.771,400
Feb 09, 202316.9716.9716.9416.9416.94475
Feb 08, 202317.1517.1517.0517.0517.05230
Feb 07, 202317.0117.0117.0117.0117.01100
Feb 06, 202317.0517.0516.9316.9716.978,670
Feb 03, 202317.0017.0016.9516.9516.953,085
Feb 02, 202316.9716.9716.9716.9716.97100
Feb 01, 202316.6016.7116.6016.7116.712,602
Jan 31, 202316.5416.6816.5016.6816.6816,235
Jan 30, 202316.8616.8616.8616.8616.86-
Jan 27, 202316.6616.8616.6616.8616.86708
Jan 26, 202316.7516.7516.7516.7516.75-
Jan 25, 202316.7116.7516.6916.7516.7511,203
Jan 24, 202316.6616.6616.6616.6616.66-
Jan 23, 202316.6216.6616.6216.6616.66622
Jan 20, 202316.6116.6116.6116.6116.614,901
Jan 19, 202316.4816.4816.4816.4816.488,177
Jan 18, 202316.5516.5516.5516.5516.55-
Jan 17, 202316.6316.6316.5516.5516.5510,371
Jan 16, 202316.7416.7416.5516.6116.613,748
Jan 13, 202316.7416.7416.5816.5816.58424
Jan 12, 202317.5017.5017.5017.5017.50208
Jan 11, 202316.4716.4716.4716.4716.47958
Jan 10, 202316.3916.3916.3916.3916.39-
Jan 09, 202316.5916.5916.3916.3916.391,899
Jan 06, 202316.3016.4116.3016.4116.41724
Jan 05, 202316.2516.2516.2516.2516.25-
Jan 04, 202316.2716.2816.2516.2516.25590
Jan 03, 202316.2016.2016.2016.2016.20-
Dec 30, 202216.2216.2316.1916.2016.2047,645
Dec 29, 202216.3516.3516.3516.3516.35-
Dec 28, 202216.7516.7516.3516.3516.352,634
Dec 23, 202216.4816.4816.2516.4316.4315,075
Dec 22, 202216.7416.7416.7416.7416.74135
Dec 21, 202216.6616.6616.6616.6616.66800
Dec 20, 202216.5516.5516.5516.5516.55-
Dec 19, 202216.9017.4016.5516.5516.552,170
Dec 16, 202216.6416.6416.6416.6416.64375
Dec 15, 202216.8416.8416.8116.8116.81649
Dec 14, 202217.0917.0916.9916.9916.99820
Dec 13, 202217.4817.4817.0317.0317.03605
Dec 12, 202216.9417.0216.9117.0217.029,904
Dec 09, 202216.9517.0416.9116.9116.917,668
Dec 08, 202216.9016.9016.8916.8916.892,245
Dec 07, 202216.7916.7916.7916.7916.79-
Dec 06, 202216.7916.7916.7916.7916.79360
Dec 05, 202216.9916.9916.9916.9916.99260
Dec 02, 202216.9016.9016.9016.9016.90-
Dec 01, 202216.9016.9016.9016.9016.90-
Nov 30, 202216.9016.9016.9016.9016.90100
Nov 29, 202217.0117.0117.0117.0117.01-
Nov 28, 202217.0117.0117.0117.0117.01219
Nov 25, 202217.0117.0117.0117.0117.01300
Nov 24, 202216.9916.9916.9916.9916.99-
Nov 23, 202216.9916.9916.9916.9916.994,240
Nov 22, 202216.8516.9316.8516.9316.934,600
Nov 21, 202216.8016.8016.8016.8016.804,360
Nov 18, 202216.6916.6916.6916.6916.695,000
Nov 17, 202216.5116.5116.5116.5116.512,845
Nov 16, 202216.6516.6516.6316.6316.635,257
Nov 15, 202216.7516.7516.7516.7516.75555
Nov 14, 202216.8716.8716.8716.8716.87-
Nov 11, 202216.7816.8716.7816.8716.873,100
Nov 10, 202216.5516.5516.5516.5516.55-
Nov 09, 202216.5516.5516.5516.5516.55-
Nov 08, 202216.6016.6016.5516.5516.55358
Nov 07, 202216.2116.2116.2116.2116.21-
Nov 04, 202216.1016.2116.1016.2116.21450
Nov 03, 202216.6516.6516.6516.6516.65-
Nov 02, 202216.6516.6516.6516.6516.6510,002
Nov 01, 202216.0016.7016.0016.7016.70986
Oct 31, 202216.7716.7916.7716.7916.7929,813
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...