Canada markets close in 3 hours 3 minutes

Horizons Equal Weight Canadian Bank Covered Call ETF (HEF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.85+0.11 (+1.42%)
As of 03:20PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202413.8913.9713.8613.9713.973,057
Apr 24, 202414.0914.0913.9814.0114.018,361
Apr 23, 202414.0414.0814.0314.0614.065,030
Apr 22, 202413.9914.0313.9814.0314.035,678
Apr 19, 202413.8713.9713.8713.9613.965,378
Apr 18, 202413.8613.9013.8013.8513.8513,744
Apr 17, 202413.8813.9313.8513.8613.862,328
Apr 16, 202413.9413.9413.8313.8513.856,392
Apr 15, 202414.1614.1613.9413.9713.9717,691
Apr 12, 202414.2014.2114.0214.0414.047,782
Apr 11, 202414.2014.2214.1114.2014.2024,086
Apr 10, 202414.3914.3914.2014.2414.249,151
Apr 09, 202414.3714.3714.3714.3714.37614
Apr 08, 202414.3314.3814.3314.3714.3710,146
Apr 05, 202414.2914.3314.2514.3114.3115,295
Apr 04, 202414.2914.3614.2414.2514.259,832
Apr 03, 202414.2414.3014.2414.2614.269,285
Apr 02, 202414.3014.3014.2114.2414.2413,174
Apr 01, 202414.4014.4014.3114.3614.364,917
Mar 28, 202414.3414.4214.3414.4114.4115,300
Mar 27, 202414.2714.3414.2714.3414.3414,040
Mar 27, 20240.15 Dividend
Mar 26, 202414.4914.4914.4314.4314.287,277
Mar 25, 202414.4314.4714.4314.4314.287,238
Mar 22, 202414.4214.4314.4214.4314.285,058
Mar 21, 202414.4514.4514.4314.4414.2910,550
Mar 20, 202414.2014.3514.2014.3414.195,747
Mar 19, 202414.2614.2814.2414.2414.096,901
Mar 18, 202414.2514.2514.1514.2314.083,741
Mar 15, 202414.2014.2314.2014.2214.076,006
Mar 14, 202414.3014.3014.1614.1814.037,237
Mar 13, 202414.2614.2614.2514.2614.114,354
Mar 12, 202414.2814.2814.2014.2214.0713,139
Mar 11, 202414.1914.1914.1314.1914.049,858
Mar 08, 202414.1914.1914.1314.1714.027,906
Mar 07, 202414.1914.1914.1014.1413.996,000
Mar 06, 202414.1914.1914.0914.0913.945,769
Mar 05, 202414.1214.1214.0514.0513.907,775
Mar 04, 202414.0314.0614.0114.0113.866,114
Mar 01, 202414.0114.0113.9313.9813.837,300
Feb 29, 202413.9313.9313.8213.9313.793,602
Feb 28, 202413.9013.9013.8213.8213.685,733
Feb 28, 20240.15 Dividend
Feb 27, 202413.9513.9813.8913.9513.6618,060
Feb 26, 202414.2014.2014.0214.0313.7317,896
Feb 23, 202414.0814.1014.0714.0913.797,818
Feb 22, 202414.0814.0814.0414.0513.753,121
Feb 21, 202414.0014.0013.9813.9913.701,124
Feb 20, 202413.9414.0313.9414.0013.714,446
Feb 16, 202413.9613.9613.9513.9513.662,315
Feb 15, 202413.8413.9513.8413.9213.632,600
Feb 14, 202413.7813.7813.7413.7813.4915,700
Feb 13, 202413.8413.8413.5413.5613.2719,249
Feb 12, 202413.8013.8713.8013.8513.561,806
Feb 09, 202413.7113.7813.7113.7713.485,550
Feb 08, 202413.7113.7113.5713.6413.3517,781
Feb 07, 202413.7013.7313.7013.7113.4245,143
Feb 06, 202413.7513.7613.7513.7513.465,533
Feb 05, 202413.8513.8513.7213.7613.471,704
Feb 02, 202413.8613.8613.7813.8313.5414,338
Feb 01, 202413.7513.8513.7513.8513.565,156
Jan 31, 202413.9113.9613.8413.8513.5621,185
Jan 30, 202414.0214.0213.9213.9613.677,941
Jan 30, 20240.15 Dividend
Jan 29, 202414.0514.1214.0214.1213.6815,443
Jan 26, 202414.0714.0714.0314.0413.6011,413
Jan 25, 202414.0714.0714.0014.0413.6013,028
Jan 24, 202414.0114.0414.0114.0113.571,625
Jan 23, 202414.0114.0113.9013.9313.4910,988
Jan 22, 202414.0414.0413.8913.9513.5111,266
Jan 19, 202413.8713.9513.8413.9413.504,960
Jan 18, 202413.8013.8213.7913.8213.396,036
Jan 17, 202413.8713.8713.7813.8213.395,974
Jan 16, 202413.9113.9113.8313.8913.4524,737
Jan 15, 202413.9313.9613.9013.9413.517,091
Jan 12, 202414.0114.0313.8913.9013.4625,092
Jan 11, 202414.0814.0813.9013.9513.5151,141
Jan 10, 202414.1514.1514.0814.0813.6413,663
Jan 09, 202414.2514.2514.1414.1513.7138,770
Jan 08, 202414.2014.2414.1914.2413.7915,753
Jan 05, 202414.1514.2014.1414.1713.724,276
Jan 04, 202414.1114.1614.1114.1113.6710,731
Jan 03, 202414.1414.1414.0614.0913.6530,605
Jan 02, 202414.2314.2314.1214.1613.718,064
Dec 29, 202314.1614.1814.1514.1813.732,662
Dec 28, 202314.2414.2414.1214.1313.6910,998
Dec 28, 20230.15 Dividend
Dec 27, 202314.3014.3214.2914.3013.718,467
Dec 22, 202314.1314.2314.1314.2313.6316,836
Dec 21, 202314.0614.0614.0614.0613.48-
Dec 20, 202314.1414.1714.0614.0613.4820,608
Dec 19, 202314.0114.1314.0114.1313.542,164
Dec 18, 202313.9213.9913.9213.9713.392,631
Dec 15, 202313.9713.9913.9113.9113.337,112
Dec 14, 202313.8613.9713.8613.9613.3810,328
Dec 13, 202313.5513.8113.5413.8113.2411,165
Dec 12, 202313.6013.6013.5813.6013.032,375
Dec 11, 202313.5813.6213.5513.6113.0428,897
Dec 08, 202313.5413.6013.5413.5813.0219,803
Dec 07, 202313.5613.5613.4713.5012.942,473
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...