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: 09:21AM EST
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202317.1117.1517.1117.1517.1511,600
Dec 07, 202317.1017.1117.1017.1017.103,371
Dec 06, 202317.0517.0517.0117.0317.039,154
Dec 05, 202317.0317.0717.0217.0717.072,392
Dec 04, 202316.9816.9816.9816.9816.981,630
Dec 01, 202316.9216.9916.9216.9816.984,879
Nov 30, 202317.0017.0216.9417.0217.0212,378
Nov 29, 202317.0717.0717.0017.0217.027,002
Nov 28, 202317.0917.1417.0917.1417.145,662
Nov 27, 202317.2117.2217.1817.1817.186,743
Nov 24, 202317.2017.2617.1417.2517.2527,758
Nov 23, 202317.0217.3117.0217.2917.295,141
Nov 22, 202317.3417.3617.2717.2817.283,405
Nov 21, 202317.2517.2517.1917.2317.2320,924
Nov 20, 202317.1617.2917.1617.2917.298,197
Nov 17, 202317.1617.1917.1617.1817.18988
Nov 16, 202317.0917.2217.0917.2217.2211,552
Nov 15, 202317.1617.1617.0717.0817.081,601
Nov 14, 202317.0817.1417.0817.0917.0920,935
Nov 13, 202317.1117.1117.0217.0217.028,352
Nov 10, 202317.0017.0516.9117.0517.0515,556
Nov 09, 202317.0117.0116.9016.9016.9013,844
Nov 08, 202316.9516.9816.9416.9816.985,555
Nov 07, 202316.8116.9216.8116.9216.929,387
Nov 06, 202316.7816.7816.7216.7616.7637,571
Nov 03, 202316.7716.8016.6916.7216.727,017
Nov 02, 202316.6816.7216.6816.7116.719,538
Nov 01, 202316.5516.6316.5416.6316.635,776
Oct 31, 202316.3516.4816.3516.4716.472,701
Oct 30, 202316.2916.3516.2816.3316.337,263
Oct 27, 202316.4316.4916.3516.3716.3716,782
Oct 26, 202316.4916.5016.3816.3916.397,122
Oct 25, 202316.6016.6016.4916.4916.493,104
Oct 24, 202316.6016.6416.5716.6316.6311,233
Oct 23, 202316.4616.5216.4116.5216.5221,845
Oct 20, 202316.5116.5416.4816.4916.492,090
Oct 19, 202316.8316.8716.7016.7016.707,731
Oct 18, 202316.9016.9216.8016.8016.801,122
Oct 17, 202316.9316.9916.9316.9616.969,420
Oct 16, 202316.9316.9616.9316.9416.942,083
Oct 13, 202317.1417.1416.7816.7816.782,805
Oct 12, 202316.9616.9616.8816.9516.952,085
Oct 11, 202316.8116.9316.8116.9316.935,705
Oct 10, 202316.6516.9416.6516.8516.859,541
Oct 06, 202316.5316.7316.5016.7316.733,815
Oct 05, 202316.6016.6316.5416.6116.6114,648
Oct 04, 202316.6016.6316.5516.6316.631,292
Oct 03, 202316.4616.4616.4516.4616.464,682
Oct 02, 202316.6416.6416.5716.6116.614,059
Sept 29, 202316.5516.6016.5116.5516.556,302
Sept 28, 202316.4116.4816.3916.4816.487,505
Sept 27, 202316.6816.6816.4816.5616.5619,229
Sept 26, 202316.7516.7516.5516.5616.563,340
Sept 25, 202316.6916.7116.6916.6916.6913,160
Sept 22, 202316.7316.8016.6916.6916.698,236
Sept 21, 202316.8716.8716.7316.7416.748,659
Sept 20, 202317.0617.0616.9816.9816.981,248
Sept 19, 202317.0617.0716.9617.0717.078,234
Sept 18, 202317.2217.2217.1217.1417.147,356
Sept 15, 202317.2817.2817.1517.1517.158,712
Sept 14, 202317.3517.3717.3517.3717.374,515
Sept 13, 202317.3417.3517.3417.3517.357,742
Sept 12, 202317.3417.3417.3317.3417.349,514
Sept 11, 202317.5417.5417.3917.4117.413,097
Sept 08, 202317.4217.4217.4117.4117.414,343
Sept 07, 202317.3917.4517.3917.4517.453,067
Sept 06, 202317.5217.5217.4017.4317.437,389
Sept 05, 202317.5017.5117.4717.5117.518,306
Sept 01, 202317.3917.3917.3917.3917.39374
Aug 31, 202317.4017.4017.3417.3417.34579
Aug 30, 202317.3517.3517.3517.3517.35812
Aug 29, 202317.4917.5317.4917.5317.53580
Aug 28, 202317.4017.4117.3817.4117.412,432
Aug 25, 202317.3017.3017.3017.3017.30455
Aug 24, 202317.4517.4517.2517.2517.257,485
Aug 23, 202317.3117.3217.2917.3217.3211,504
Aug 22, 202317.2417.2417.2117.2317.23901
Aug 21, 202317.1117.1817.1117.1717.172,076
Aug 18, 202317.0817.1117.0817.1117.112,493
Aug 17, 202317.2617.2617.1417.1417.145,983
Aug 16, 202317.3717.3717.2517.2517.252,962
Aug 15, 202317.3717.3717.3217.3317.331,212
Aug 14, 202317.3017.4817.3017.4817.481,921
Aug 11, 202317.3617.3617.3017.3517.3510,864
Aug 10, 202317.4117.4717.3317.3517.3520,553
Aug 09, 202317.4117.4117.3417.3517.3524,177
Aug 08, 202317.4417.4617.3817.4317.437,152
Aug 04, 202317.3517.3517.3417.3417.34401
Aug 03, 202317.3817.3817.3317.3517.352,821
Aug 02, 202317.4117.4117.3617.3817.3813,936
Aug 01, 202317.5017.5017.4617.4917.4915,040
Jul 31, 202317.4017.4017.3017.3317.3321,939
Jul 28, 202317.4217.4417.3817.4417.4421,301
Jul 27, 202317.5917.5917.4517.4517.4524,957
Jul 26, 202317.5117.5117.4617.4917.493,212
Jul 25, 202317.4017.4317.3417.4317.4369,149
Jul 24, 202317.3517.4017.3517.3517.3516,958
Jul 21, 202317.4117.4517.4017.4117.4123,522
Jul 20, 202317.4517.4517.3317.3617.3618,449
Jul 19, 202317.4717.4717.3917.4217.426,225
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...