Horizons Canadian Large Cap Equity Covered Call ETF (HEX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:15PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.05 | 12.05 | 12.02 | 12.02 | 12.02 | 538 |
| May 02, 2024 | 11.96 | 11.99 | 11.96 | 11.99 | 11.99 | 5,337 |
| May 01, 2024 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | 27,178 |
| Apr 30, 2024 | 12.02 | 12.02 | 11.97 | 11.97 | 11.97 | 3,670 |
| Apr 29, 2024 | 12.03 | 12.04 | 12.02 | 12.04 | 12.04 | 1,837 |
| Apr 29, 2024 | 0.1 Dividend | |||||
| Apr 26, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.03 | 1,901 |
| Apr 25, 2024 | 12.07 | 12.07 | 12.01 | 12.07 | 11.97 | 2,343 |
| Apr 24, 2024 | 12.12 | 12.12 | 12.07 | 12.08 | 11.98 | 4,112 |
| Apr 23, 2024 | 12.15 | 12.15 | 12.11 | 12.15 | 12.05 | 5,556 |
| Apr 22, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.97 | 1,400 |
| Apr 19, 2024 | 12.06 | 12.06 | 12.05 | 12.05 | 11.95 | 900 |
| Apr 18, 2024 | 11.95 | 11.97 | 11.95 | 11.97 | 11.87 | 650 |
| Apr 17, 2024 | 11.99 | 12.03 | 11.99 | 12.02 | 11.92 | 6,011 |
| Apr 16, 2024 | 11.90 | 11.97 | 11.90 | 11.95 | 11.85 | 4,764 |
| Apr 15, 2024 | 12.11 | 12.11 | 11.97 | 11.97 | 11.87 | 4,606 |
| Apr 12, 2024 | 12.16 | 12.16 | 12.06 | 12.08 | 11.98 | 1,505 |
| Apr 11, 2024 | 12.25 | 12.25 | 12.14 | 12.16 | 12.06 | 1,800 |
| Apr 10, 2024 | 12.23 | 12.23 | 12.16 | 12.19 | 12.09 | 8,507 |
| Apr 09, 2024 | 12.24 | 12.26 | 12.22 | 12.26 | 12.16 | 5,006 |
| Apr 08, 2024 | 12.26 | 12.26 | 12.20 | 12.22 | 12.12 | 4,669 |
| Apr 05, 2024 | 12.17 | 12.21 | 12.17 | 12.21 | 12.11 | 635 |
| Apr 04, 2024 | 12.19 | 12.19 | 12.12 | 12.12 | 12.02 | 2,302 |
| Apr 03, 2024 | 12.15 | 12.19 | 12.15 | 12.16 | 12.06 | 12,570 |
| Apr 02, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.02 | 3,040 |
| Apr 01, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | - |
| Mar 28, 2024 | 12.20 | 12.21 | 12.18 | 12.20 | 12.10 | 1,493 |
| Mar 27, 2024 | 12.16 | 12.16 | 12.12 | 12.15 | 12.05 | 3,985 |
| Mar 27, 2024 | 0.1 Dividend | |||||
| Mar 26, 2024 | 12.17 | 12.22 | 12.17 | 12.21 | 12.01 | 923 |
| Mar 25, 2024 | 12.21 | 12.22 | 12.21 | 12.21 | 12.01 | 1,267 |
| Mar 22, 2024 | 12.24 | 12.24 | 12.20 | 12.20 | 12.00 | 3,408 |
| Mar 21, 2024 | 12.24 | 12.28 | 12.24 | 12.26 | 12.06 | 29,138 |
| Mar 20, 2024 | 12.15 | 12.23 | 12.14 | 12.22 | 12.02 | 1,200 |
| Mar 19, 2024 | 12.17 | 12.17 | 12.16 | 12.16 | 11.96 | 1,145 |
| Mar 18, 2024 | 12.18 | 12.18 | 12.14 | 12.14 | 11.94 | 13,400 |
| Mar 15, 2024 | 12.19 | 12.19 | 12.17 | 12.18 | 11.98 | 16,500 |
| Mar 14, 2024 | 12.10 | 12.22 | 12.10 | 12.22 | 12.02 | 15,158 |
| Mar 13, 2024 | 12.19 | 12.21 | 12.19 | 12.21 | 12.01 | 11,952 |
| Mar 12, 2024 | 12.20 | 12.20 | 12.15 | 12.17 | 11.97 | 26,477 |
| Mar 11, 2024 | 12.13 | 12.15 | 12.13 | 12.15 | 11.95 | 4,947 |
| Mar 08, 2024 | 12.18 | 12.18 | 12.14 | 12.14 | 11.94 | 9,900 |
| Mar 07, 2024 | 12.14 | 12.15 | 12.13 | 12.13 | 11.93 | 2,304 |
| Mar 06, 2024 | 12.16 | 12.16 | 12.08 | 12.08 | 11.88 | 5,974 |
| Mar 05, 2024 | 12.08 | 12.09 | 12.07 | 12.07 | 11.87 | 578 |
| Mar 04, 2024 | 12.10 | 12.11 | 12.05 | 12.07 | 11.87 | 6,637 |
| Mar 01, 2024 | 12.02 | 12.09 | 12.02 | 12.07 | 11.87 | 6,682 |
| Feb 29, 2024 | 11.98 | 12.01 | 11.98 | 12.01 | 11.81 | 597 |
| Feb 28, 2024 | 12.04 | 12.04 | 11.95 | 11.95 | 11.75 | 3,768 |
| Feb 28, 2024 | 0.1 Dividend | |||||
| Feb 27, 2024 | 12.03 | 12.08 | 12.03 | 12.05 | 11.75 | 2,319 |
| Feb 26, 2024 | 12.13 | 12.13 | 12.10 | 12.10 | 11.80 | 4,105 |
| Feb 23, 2024 | 12.09 | 12.12 | 12.09 | 12.12 | 11.82 | 5,523 |
| Feb 22, 2024 | 12.08 | 12.09 | 12.07 | 12.07 | 11.77 | 11,831 |
| Feb 21, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.70 | 200 |
| Feb 20, 2024 | 12.00 | 12.05 | 12.00 | 12.02 | 11.73 | 17,800 |
| Feb 16, 2024 | 11.99 | 12.05 | 11.99 | 12.03 | 11.73 | 5,040 |
| Feb 15, 2024 | 11.93 | 12.03 | 11.93 | 12.03 | 11.73 | 19,326 |
| Feb 14, 2024 | 11.79 | 11.89 | 11.79 | 11.89 | 11.60 | 12,295 |
| Feb 13, 2024 | 11.85 | 11.85 | 11.68 | 11.71 | 11.42 | 23,291 |
| Feb 12, 2024 | 11.99 | 11.99 | 11.98 | 11.98 | 11.69 | 14,509 |
| Feb 09, 2024 | 11.93 | 11.97 | 11.92 | 11.94 | 11.65 | 5,480 |
| Feb 08, 2024 | 11.88 | 11.90 | 11.84 | 11.88 | 11.59 | 10,414 |
| Feb 07, 2024 | 11.91 | 11.91 | 11.89 | 11.89 | 11.60 | 10,210 |
| Feb 06, 2024 | 11.85 | 11.90 | 11.85 | 11.90 | 11.61 | 9,609 |
| Feb 05, 2024 | 11.96 | 11.96 | 11.86 | 11.88 | 11.59 | 3,291 |
| Feb 02, 2024 | 11.92 | 11.95 | 11.90 | 11.94 | 11.65 | 1,145 |
| Feb 01, 2024 | 11.92 | 11.98 | 11.90 | 11.92 | 11.63 | 3,575 |
| Jan 31, 2024 | 11.95 | 11.97 | 11.93 | 11.93 | 11.64 | 1,127 |
| Jan 30, 2024 | 12.05 | 12.05 | 11.96 | 11.99 | 11.70 | 947 |
| Jan 30, 2024 | 0.1 Dividend | |||||
| Jan 29, 2024 | 11.99 | 12.07 | 11.99 | 12.07 | 11.68 | 9,728 |
| Jan 26, 2024 | 12.03 | 12.04 | 12.02 | 12.04 | 11.65 | 1,515 |
| Jan 25, 2024 | 11.99 | 12.00 | 11.99 | 12.00 | 11.61 | 1,900 |
| Jan 24, 2024 | 12.04 | 12.04 | 12.00 | 12.00 | 11.61 | 15,355 |
| Jan 23, 2024 | 11.99 | 12.00 | 11.97 | 12.00 | 11.61 | 8,637 |
| Jan 22, 2024 | 12.00 | 12.00 | 11.92 | 11.95 | 11.56 | 13,682 |
| Jan 19, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.47 | 144 |
| Jan 18, 2024 | 11.90 | 11.90 | 11.84 | 11.84 | 11.45 | 24,670 |
| Jan 17, 2024 | 11.93 | 11.93 | 11.83 | 11.86 | 11.47 | 2,856 |
| Jan 16, 2024 | 11.96 | 11.96 | 11.93 | 11.94 | 11.55 | 4,126 |
| Jan 15, 2024 | 11.96 | 11.99 | 11.96 | 11.99 | 11.60 | 1,193 |
| Jan 12, 2024 | 12.00 | 12.01 | 11.96 | 11.96 | 11.57 | 3,201 |
| Jan 11, 2024 | 11.92 | 11.95 | 11.92 | 11.94 | 11.55 | 1,447 |
| Jan 10, 2024 | 11.98 | 11.98 | 11.97 | 11.97 | 11.58 | 1,562 |
| Jan 09, 2024 | 12.02 | 12.02 | 11.94 | 11.95 | 11.56 | 8,020 |
| Jan 08, 2024 | 11.96 | 12.00 | 11.96 | 12.00 | 11.61 | 6,175 |
| Jan 05, 2024 | 11.95 | 11.97 | 11.94 | 11.95 | 11.56 | 4,973 |
| Jan 04, 2024 | 11.88 | 11.94 | 11.88 | 11.92 | 11.53 | 10,010 |
| Jan 03, 2024 | 11.87 | 11.88 | 11.87 | 11.88 | 11.49 | 2,907 |
| Jan 02, 2024 | 11.94 | 11.94 | 11.91 | 11.91 | 11.52 | 31,402 |
| Dec 29, 2023 | 11.88 | 11.92 | 11.88 | 11.92 | 11.53 | 496 |
| Dec 28, 2023 | 12.00 | 12.00 | 11.90 | 11.90 | 11.51 | 2,001 |
| Dec 28, 2023 | 0.1 Dividend | |||||
| Dec 27, 2023 | 12.02 | 12.04 | 12.02 | 12.03 | 11.54 | 1,533 |
| Dec 22, 2023 | 11.91 | 11.97 | 11.91 | 11.97 | 11.48 | 4,312 |
| Dec 21, 2023 | 11.92 | 11.92 | 11.91 | 11.91 | 11.43 | 1,453 |
| Dec 20, 2023 | 11.96 | 11.98 | 11.87 | 11.87 | 11.39 | 16,291 |
| Dec 19, 2023 | 11.86 | 11.96 | 11.86 | 11.96 | 11.47 | 3,776 |
| Dec 18, 2023 | 11.89 | 11.90 | 11.87 | 11.89 | 11.41 | 6,524 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.