Horizons Canadian Large Cap Equity Covered Call ETF (HEX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

6.40

+0.11

(+1.75%)

At close: 03:15PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	-	-	-	-	-	-
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	12.20	12.23	12.13	12.13	12.13	1,901
Mar 21, 2023	12.23	12.23	12.21	12.21	12.21	769
Mar 20, 2023	12.03	12.03	12.03	12.03	12.03	-
Mar 17, 2023	12.22	12.22	11.99	12.03	12.03	7,008
Mar 16, 2023	12.07	12.12	12.07	12.09	12.09	22,620
Mar 15, 2023	12.05	12.05	11.96	12.00	12.00	11,644
Mar 14, 2023	12.24	12.24	12.16	12.16	12.16	888
Mar 13, 2023	12.10	12.18	12.05	12.16	12.16	5,894
Mar 10, 2023	12.40	12.40	12.25	12.27	12.27	12,886
Mar 09, 2023	12.57	12.60	12.43	12.43	12.43	5,781
Mar 08, 2023	12.58	12.58	12.57	12.57	12.57	1,365
Mar 07, 2023	12.61	12.61	12.52	12.52	12.52	1,334
Mar 06, 2023	12.67	12.67	12.67	12.67	12.67	7,011
Mar 03, 2023	12.64	12.68	12.64	12.68	12.68	861
Mar 02, 2023	12.38	12.55	12.38	12.55	12.55	19,569
Mar 01, 2023	12.50	12.50	12.49	12.50	12.50	2,616
Feb 28, 2023	12.55	12.55	12.47	12.47	12.47	984
Feb 27, 2023	12.57	12.57	12.54	12.54	12.54	1,123
Feb 24, 2023	12.52	12.56	12.45	12.55	12.55	2,212
Feb 23, 2023	12.57	12.58	12.50	12.58	12.58	5,281
Feb 22, 2023	12.60	12.60	12.56	12.56	12.56	1,821
Feb 21, 2023	12.77	12.77	12.62	12.62	12.62	2,559
Feb 17, 2023	12.80	12.80	12.76	12.77	12.77	23,257
Feb 16, 2023	12.82	12.84	12.81	12.81	12.81	11,252
Feb 15, 2023	12.88	12.88	12.81	12.85	12.85	5,470
Feb 14, 2023	12.95	12.95	12.83	12.86	12.86	3,555
Feb 13, 2023	12.84	12.85	12.84	12.85	12.85	374
Feb 10, 2023	12.80	12.82	12.80	12.82	12.82	469
Feb 09, 2023	12.79	12.79	12.79	12.79	12.79	5,953
Feb 08, 2023	12.89	12.89	12.83	12.83	12.83	504
Feb 07, 2023	12.85	12.85	12.76	12.83	12.83	5,693
Feb 06, 2023	12.80	12.80	12.76	12.76	12.76	213
Feb 03, 2023	12.84	12.84	12.84	12.84	12.84	1,145
Feb 02, 2023	12.79	12.86	12.79	12.85	12.85	633
Feb 01, 2023	12.78	12.79	12.78	12.79	12.79	1,101
Jan 31, 2023	12.80	12.80	12.79	12.79	12.79	830
Jan 30, 2023	12.89	12.89	12.75	12.75	12.75	1,149
Jan 27, 2023	12.90	12.92	12.89	12.92	12.92	9,738
Jan 26, 2023	12.87	12.88	12.84	12.88	12.88	8,381
Jan 25, 2023	12.83	12.86	12.77	12.86	12.86	23,734
Jan 24, 2023	12.85	12.86	12.84	12.86	12.86	5,153
Jan 23, 2023	12.77	12.80	12.77	12.80	12.80	3,126
Jan 20, 2023	12.75	12.79	12.75	12.79	12.79	2,774
Jan 19, 2023	12.75	12.75	12.71	12.71	12.71	5,473
Jan 18, 2023	12.80	12.80	12.78	12.78	12.78	3,512
Jan 17, 2023	12.74	12.77	12.74	12.75	12.75	4,389
Jan 16, 2023	12.75	12.77	12.75	12.75	12.75	2,379
Jan 13, 2023	12.71	12.75	12.71	12.75	12.75	9,065
Jan 12, 2023	12.54	12.66	12.54	12.66	12.66	15,255
Jan 11, 2023	12.55	12.55	12.55	12.55	12.55	-
Jan 10, 2023	12.61	12.61	12.50	12.55	12.55	3,634
Jan 09, 2023	12.56	12.57	12.56	12.57	12.57	596
Jan 06, 2023	12.32	12.32	12.32	12.32	12.32	-
Jan 05, 2023	12.35	12.35	12.32	12.32	12.32	445
Jan 04, 2023	12.35	12.43	12.35	12.40	12.40	2,465
Jan 03, 2023	12.36	12.36	12.32	12.33	12.33	2,982
Dec 30, 2022	12.31	12.31	12.30	12.30	12.30	2,899
Dec 29, 2022	12.40	12.40	12.30	12.36	12.36	701
Dec 28, 2022	12.49	12.49	12.49	12.49	12.49	-
Dec 23, 2022	12.49	12.49	12.49	12.49	12.49	-
Dec 22, 2022	12.49	12.49	12.49	12.49	12.49	-
Dec 21, 2022	12.45	12.50	12.45	12.49	12.49	5,530
Dec 20, 2022	12.36	12.36	12.31	12.35	12.35	1,669
Dec 19, 2022	12.51	12.51	12.31	12.31	12.31	1,560
Dec 16, 2022	12.42	12.42	12.35	12.42	12.42	812
Dec 15, 2022	12.50	12.51	12.49	12.51	12.51	561
Dec 14, 2022	12.65	12.76	12.65	12.71	12.71	4,827
Dec 13, 2022	12.92	12.92	12.75	12.76	12.76	3,069
Dec 12, 2022	12.66	12.76	12.66	12.76	12.76	8,405
Dec 09, 2022	12.77	12.77	12.77	12.77	12.77	1,502
Dec 08, 2022	12.78	12.78	12.72	12.72	12.72	669
Dec 07, 2022	12.75	12.77	12.75	12.77	12.77	2,504
Dec 06, 2022	12.85	12.85	12.74	12.75	12.75	53,802
Dec 05, 2022	12.91	12.91	12.91	12.91	12.91	107
Dec 02, 2022	13.04	13.04	13.04	13.04	13.04	1,517
Dec 01, 2022	12.92	12.92	12.92	12.92	12.92	270
Nov 30, 2022	13.05	13.05	12.83	12.83	12.83	2,429
Nov 29, 2022	12.92	12.92	12.91	12.92	12.92	5,401
Nov 28, 2022	13.06	13.06	12.99	12.99	12.99	2,752
Nov 25, 2022	13.11	13.11	13.07	13.07	13.07	304
Nov 24, 2022	13.07	13.07	13.07	13.07	13.07	3,692
Nov 23, 2022	12.97	13.00	12.97	13.00	13.00	5,202
Nov 22, 2022	12.95	12.97	12.95	12.97	12.97	989
Nov 21, 2022	12.88	12.88	12.70	12.81	12.81	5,638
Nov 18, 2022	12.80	12.83	12.79	12.83	12.83	7,871
Nov 17, 2022	12.75	12.75	12.75	12.75	12.75	102
Nov 16, 2022	12.79	12.79	12.79	12.79	12.79	1,090
Nov 15, 2022	12.83	12.84	12.77	12.77	12.77	6,502
Nov 14, 2022	12.80	12.82	12.77	12.82	12.82	3,049
Nov 11, 2022	12.73	12.83	12.73	12.80	12.80	12,085
Nov 10, 2022	12.70	12.78	12.70	12.78	12.78	817
Nov 09, 2022	12.52	12.55	12.52	12.55	12.55	615
Nov 08, 2022	12.67	12.67	12.61	12.61	12.61	568
Nov 07, 2022	12.50	12.52	12.50	12.51	12.51	440
Nov 04, 2022	6.44	6.44	6.44	6.44	6.44	202
Nov 03, 2022	6.25	6.25	6.15	6.15	6.15	3,260
Nov 02, 2022	6.27	6.29	6.22	6.22	6.22	4,299
Nov 01, 2022	6.22	6.29	6.22	6.26	6.26	13,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7289-0.0007(-0.1020%)

CRUDE OIL69.79-0.17(-0.24%)

BTC-CAD38,692.65+1,065.70(+2.83%)

Horizons Canadian Large Cap Equity Covered Call ETF (HEX.TO)

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7289
-0.0007(-0.1020%)

CRUDE OIL
69.79
-0.17(-0.24%)

BTC-CAD
38,692.65
+1,065.70(+2.83%)