Canada markets open in 48 minutes

Horizons NASDAQ-100 Covered Call ETF (HEJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.9700+0.1100 (+2.26%)
At close: 02:47PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202411.500011.510011.450011.450011.450016,597
Apr 23, 202411.380011.420011.350011.410011.41005,835
Apr 22, 202411.300011.340011.250011.340011.340067,078
Apr 19, 202411.440011.440011.200011.230011.230040,768
Apr 18, 202411.550011.580011.480011.490011.490012,165
Apr 17, 202411.730011.730011.560011.560011.56008,471
Apr 16, 202411.755011.760011.720011.730011.73002,653
Apr 15, 202411.960011.960011.680011.690011.690024,599
Apr 12, 202411.900011.900011.810011.830011.830013,026
Apr 11, 202411.790011.890011.770011.890011.89007,832
Apr 10, 202411.650011.750011.650011.740011.740016,038
Apr 09, 202411.730011.730011.650011.700011.700018,719
Apr 08, 202411.760011.760011.690011.690011.690021,164
Apr 05, 202411.690011.720011.690011.700011.70006,791
Apr 04, 202411.720011.720011.550011.550011.550027,396
Apr 03, 202411.630011.700011.630011.670011.670015,566
Apr 02, 202411.700011.705011.630011.685011.685037,675
Apr 01, 202411.750011.780011.730011.760011.760012,647
Mar 28, 202411.720011.750011.700011.720011.720016,498
Mar 27, 202411.800011.810011.710011.740011.740026,613
Mar 27, 20240.1075 Dividend
Mar 26, 202411.920011.920011.840011.840011.732531,048
Mar 25, 202411.880011.890011.810011.860011.752330,636
Mar 22, 202411.850011.910011.820011.900011.792011,615
Mar 21, 202411.860011.880011.810011.830011.722623,270
Mar 20, 202411.730011.750011.700011.740011.633426,248
Mar 19, 202411.690011.710011.640011.710011.603725,082
Mar 18, 202411.700011.720011.660011.660011.554174,295
Mar 15, 202411.630011.640011.550011.590011.484839,148
Mar 14, 202411.710011.710011.650011.680011.574015,223
Mar 13, 202411.740011.740011.660011.670011.564031,946
Mar 12, 202411.650011.740011.650011.740011.633439,614
Mar 11, 202411.620011.630011.590011.600011.494721,377
Mar 08, 202411.740011.780011.640011.660011.554120,706
Mar 07, 202411.660011.740011.660011.730011.623515,909
Mar 06, 202411.720011.730011.640011.640011.534317,565
Mar 05, 202411.810011.810011.630011.670011.564012,351
Mar 04, 202411.830011.830011.800011.800011.692926,745
Mar 01, 202411.770011.830011.730011.810011.702835,325
Feb 29, 202411.700011.710011.650011.710011.603722,005
Feb 28, 202411.690011.690011.500011.620011.514521,364
Feb 28, 20240.1075 Dividend
Feb 27, 202411.730011.750011.610011.740011.52694,707
Feb 26, 202411.720011.740011.710011.710011.497431,455
Feb 23, 202411.740011.740011.690011.700011.487637,058
Feb 22, 202411.530011.710011.490011.700011.487670,171
Feb 21, 202411.470011.470011.390011.450011.242129,378
Feb 20, 202411.520011.530011.440011.500011.291258,408
Feb 16, 202411.650011.650011.510011.530011.320779,131
Feb 15, 202411.670011.670011.600011.630011.418912,306
Feb 14, 202411.640011.660011.610011.660011.448315,526
Feb 13, 202411.530011.630011.510011.590011.379614,856
Feb 12, 202411.620011.650011.600011.610011.39929,587
Feb 09, 202411.580011.650011.580011.640011.428716,454
Feb 08, 202411.570011.590011.560011.560011.35024,930
Feb 07, 202411.560011.570011.520011.560011.35028,360
Feb 06, 202411.560011.560011.470011.490011.28146,372
Feb 05, 202411.520011.570011.520011.560011.350230,423
Feb 02, 202411.390011.520011.390011.510011.30119,506
Feb 01, 202411.280011.320011.250011.310011.10478,820
Jan 31, 202411.300011.300011.170011.250011.0458324,973
Jan 30, 202411.450011.450011.370011.380011.173420,055
Jan 30, 20240.1075 Dividend
Jan 29, 202411.520011.550011.510011.530011.215116,079
Jan 26, 202411.510011.550011.480011.500011.186056,321
Jan 25, 202411.600011.620011.550011.560011.244343,545
Jan 24, 202411.570011.620011.520011.590011.273543,210
Jan 23, 202411.500011.500011.460011.490011.176227,980
Jan 22, 202411.500011.510011.440011.500011.186097,386
Jan 19, 202411.290011.440011.290011.440011.127635,601
Jan 18, 202411.250011.280011.240011.280010.972013,369
Jan 17, 202411.170011.200011.100011.200010.894231,423
Jan 16, 202411.170011.210011.160011.210010.903922,173
Jan 15, 202411.170011.180011.150011.180010.874712,898
Jan 12, 202411.120011.130011.080011.120010.81638,955
Jan 11, 202411.130011.130011.060011.110010.806623,775
Jan 10, 202411.020011.080011.020011.080010.777410,448
Jan 09, 202410.940011.050010.940011.030010.728823,154
Jan 08, 202410.880010.980010.880010.980010.68026,040
Jan 05, 202410.770010.820010.770010.770010.475913,412
Jan 04, 202410.810010.860010.790010.790010.495416,585
Jan 03, 202410.870010.870010.825010.830010.534312,742
Jan 02, 202411.040011.040010.850010.890010.592626,452
Dec 29, 202311.070011.070010.900010.940010.64137,005
Dec 28, 202311.030011.030010.940010.970010.670411,077
Dec 28, 20230.1075 Dividend
Dec 27, 202311.020011.120011.020011.060010.653432,012
Dec 22, 202311.020011.070011.020011.020010.614982,856
Dec 21, 202311.070011.080011.000011.050010.643815,508
Dec 20, 202311.100011.120011.010011.020010.614919,332
Dec 19, 202311.150011.150011.080011.110010.701615,762
Dec 18, 202311.090011.130011.080011.130010.720837,437
Dec 15, 202311.010011.070011.010011.060010.653432,510
Dec 14, 202311.070011.070010.990011.010010.605323,168
Dec 13, 202311.090011.110011.070011.100010.691915,640
Dec 12, 202311.050011.090011.050011.090010.682325,614
Dec 11, 202310.960011.020010.960011.020010.614922,112
Dec 08, 202310.930010.980010.920010.970010.566717,615
Dec 07, 202310.930010.960010.910010.940010.537822,730
Dec 06, 202310.930010.930010.830010.830010.431914,164
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...