STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

Horizons Canadian Oil and Gas Equity Covered Call ETF (HEE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.50

+0.37

(+3.32%)

At close: 03:46PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	11.40	11.40	11.20	11.23	11.23	47,470
Apr 30, 2024	11.63	11.63	11.42	11.42	11.42	41,834
Apr 29, 2024	11.66	11.68	11.50	11.64	11.64	62,024
Apr 29, 2024	0.13 Dividend
Apr 26, 2024	11.75	11.75	11.66	11.73	11.60	74,573
Apr 25, 2024	11.59	11.74	11.55	11.73	11.60	59,054
Apr 24, 2024	11.61	11.67	11.58	11.63	11.50	69,246
Apr 23, 2024	11.56	11.63	11.50	11.62	11.49	60,262
Apr 22, 2024	11.47	11.60	11.37	11.56	11.43	56,132
Apr 19, 2024	11.44	11.55	11.42	11.49	11.36	66,754
Apr 18, 2024	11.49	11.51	11.36	11.40	11.27	53,062
Apr 17, 2024	11.43	11.52	11.35	11.43	11.30	66,488
Apr 16, 2024	11.43	11.47	11.37	11.45	11.32	72,491
Apr 15, 2024	11.53	11.56	11.40	11.42	11.29	118,890
Apr 12, 2024	11.72	11.74	11.49	11.53	11.40	92,644
Apr 11, 2024	11.80	11.80	11.60	11.63	11.50	107,040
Apr 10, 2024	11.71	11.79	11.68	11.78	11.65	42,580
Apr 09, 2024	11.72	11.72	11.67	11.72	11.59	71,386
Apr 08, 2024	11.73	11.73	11.65	11.71	11.58	89,376
Apr 05, 2024	11.67	11.73	11.63	11.73	11.60	85,653
Apr 04, 2024	11.63	11.64	11.56	11.64	11.51	48,506
Apr 03, 2024	11.53	11.63	11.53	11.62	11.49	103,360
Apr 02, 2024	11.51	11.54	11.47	11.53	11.40	45,913
Apr 01, 2024	11.44	11.49	11.35	11.49	11.36	77,235
Mar 28, 2024	11.34	11.41	11.33	11.41	11.28	41,935
Mar 27, 2024	11.19	11.35	11.18	11.33	11.20	57,196
Mar 27, 2024	0.13 Dividend
Mar 26, 2024	11.46	11.46	11.37	11.39	11.14	87,228
Mar 25, 2024	11.34	11.45	11.33	11.42	11.16	61,287
Mar 22, 2024	11.32	11.32	11.23	11.30	11.05	93,545
Mar 21, 2024	11.30	11.31	11.25	11.28	11.03	38,054
Mar 20, 2024	11.31	11.31	11.17	11.26	11.01	44,341
Mar 19, 2024	11.23	11.35	11.23	11.30	11.05	33,246
Mar 18, 2024	11.23	11.25	11.18	11.25	11.00	54,705
Mar 15, 2024	11.20	11.24	11.18	11.20	10.95	62,943
Mar 14, 2024	11.20	11.22	11.12	11.20	10.95	34,612
Mar 13, 2024	11.15	11.20	11.14	11.17	10.92	119,042
Mar 12, 2024	11.02	11.07	11.02	11.07	10.82	35,063
Mar 11, 2024	11.00	11.03	10.92	11.01	10.76	98,195
Mar 08, 2024	11.05	11.05	10.97	11.01	10.76	79,664
Mar 07, 2024	11.03	11.09	11.02	11.04	10.79	49,648
Mar 06, 2024	11.10	11.10	11.00	11.02	10.77	37,407
Mar 05, 2024	10.98	11.03	10.94	11.00	10.75	118,293
Mar 04, 2024	11.05	11.05	10.94	10.94	10.70	44,391
Mar 01, 2024	10.94	11.04	10.94	10.99	10.74	114,599
Feb 29, 2024	10.84	10.91	10.81	10.86	10.62	50,257
Feb 28, 2024	10.81	10.81	10.75	10.78	10.54	34,072
Feb 28, 2024	0.13 Dividend
Feb 27, 2024	10.88	10.96	10.88	10.92	10.55	61,858
Feb 26, 2024	10.86	10.89	10.81	10.88	10.51	60,138
Feb 23, 2024	10.83	10.87	10.76	10.86	10.49	40,931
Feb 22, 2024	10.78	10.86	10.78	10.85	10.48	52,370
Feb 21, 2024	10.64	10.83	10.64	10.83	10.46	110,194
Feb 20, 2024	10.62	10.68	10.59	10.61	10.25	96,076
Feb 16, 2024	10.58	10.65	10.58	10.64	10.28	42,585
Feb 15, 2024	10.30	10.58	10.29	10.56	10.20	103,919
Feb 14, 2024	10.33	10.40	10.26	10.27	9.92	105,407
Feb 13, 2024	10.41	10.46	10.19	10.31	9.96	43,416
Feb 12, 2024	10.28	10.45	10.28	10.44	10.08	102,756
Feb 09, 2024	10.30	10.35	10.25	10.30	9.95	54,441
Feb 08, 2024	10.23	10.28	10.21	10.28	9.93	83,781
Feb 07, 2024	10.25	10.25	10.14	10.21	9.86	98,788
Feb 06, 2024	10.23	10.28	10.19	10.23	9.88	84,485
Feb 05, 2024	10.32	10.32	10.15	10.20	9.85	167,784
Feb 02, 2024	10.42	10.43	10.31	10.31	9.96	193,965
Feb 01, 2024	10.54	10.60	10.42	10.45	10.09	122,338
Jan 31, 2024	10.57	10.57	10.47	10.50	10.14	91,308
Jan 30, 2024	10.59	10.61	10.39	10.59	10.23	126,782
Jan 30, 2024	0.13 Dividend
Jan 29, 2024	10.69	10.69	10.60	10.66	10.17	111,665
Jan 26, 2024	10.66	10.69	10.58	10.69	10.20	50,605
Jan 25, 2024	10.55	10.65	10.55	10.65	10.16	51,805
Jan 24, 2024	10.48	10.55	10.47	10.55	10.07	65,644
Jan 23, 2024	10.38	10.47	10.38	10.46	9.98	69,822
Jan 22, 2024	10.41	10.41	10.33	10.38	9.90	82,145
Jan 19, 2024	10.43	10.43	10.36	10.40	9.92	79,816
Jan 18, 2024	10.46	10.46	10.34	10.42	9.94	112,768
Jan 17, 2024	10.57	10.59	10.36	10.44	9.96	247,725
Jan 16, 2024	10.75	10.75	10.58	10.59	10.10	126,867
Jan 15, 2024	10.71	10.77	10.69	10.77	10.28	82,656
Jan 12, 2024	10.71	10.80	10.70	10.70	10.21	93,039
Jan 11, 2024	10.65	10.68	10.58	10.67	10.18	207,126
Jan 10, 2024	10.64	10.66	10.59	10.61	10.12	65,399
Jan 09, 2024	10.64	10.67	10.57	10.65	10.16	94,270
Jan 08, 2024	10.60	10.65	10.56	10.65	10.16	73,205
Jan 05, 2024	10.76	10.76	10.70	10.73	10.24	62,493
Jan 04, 2024	10.78	10.79	10.67	10.70	10.21	56,874
Jan 03, 2024	10.55	10.75	10.55	10.74	10.25	80,054
Jan 02, 2024	10.54	10.58	10.52	10.54	10.06	45,777
Dec 29, 2023	10.48	10.49	10.44	10.49	10.01	101,786
Dec 28, 2023	10.59	10.59	10.46	10.47	9.99	88,455
Dec 28, 2023	0.13 Dividend
Dec 27, 2023	10.64	10.73	10.59	10.67	10.06	175,744
Dec 22, 2023	10.57	10.64	10.57	10.59	9.98	102,097
Dec 21, 2023	10.51	10.59	10.50	10.59	9.98	43,224
Dec 20, 2023	10.63	10.67	10.51	10.52	9.92	96,201
Dec 19, 2023	10.55	10.60	10.52	10.60	9.99	72,532
Dec 18, 2023	10.56	10.58	10.48	10.51	9.91	105,179
Dec 15, 2023	10.63	10.63	10.40	10.43	9.83	129,137
Dec 14, 2023	10.70	10.70	10.59	10.62	10.01	60,904
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7312+0.0031(+0.42%)

CRUDE OIL78.95-0.05(-0.06%)

Bitcoin CAD81,034.64+3,022.97(+3.88%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Horizons Canadian Oil and Gas Equity Covered Call ETF (HEE.TO)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7312
+0.0031(+0.42%)

CRUDE OIL
78.95
-0.05(-0.06%)

Bitcoin CAD
81,034.64
+3,022.97(+3.88%)