Canada markets close in 1 hour 55 minutes

High Interest Savings Account ETF (HISA.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
50.040.00 (0.00%)
As of 02:04PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202450.0450.0550.0450.0450.04208,418
Apr 30, 202450.0350.0450.0350.0450.04112,284
Apr 29, 202450.0350.0450.0350.0350.031,315,865
Apr 26, 202450.0150.0250.0150.0250.021,193,193
Apr 25, 202450.0150.0150.0050.0150.019,004,947
Apr 24, 202450.1950.2050.1950.1950.199,237,175
Apr 23, 202450.1850.1950.1850.1850.18323,869
Apr 22, 202450.1750.1850.1750.1850.1897,791
Apr 19, 202450.1650.1750.1650.1650.16938,916
Apr 18, 202450.1550.1650.1550.1550.1562,053
Apr 17, 202450.1450.1550.1450.1550.15790,688
Apr 16, 202450.1350.1450.1350.1450.1427,781
Apr 15, 202450.1350.1450.1350.1350.1372,768
Apr 12, 202450.1250.1250.1150.1250.12110,545
Apr 11, 202450.1050.1150.1050.1150.1151,701
Apr 10, 202450.0950.1050.0950.1050.10133,846
Apr 09, 202450.0950.1050.0950.0950.09102,484
Apr 08, 202450.0950.0950.0850.0850.08170,648
Apr 05, 202450.0750.0750.0650.0750.0755,399
Apr 04, 202450.0550.0750.0550.0650.06273,256
Apr 03, 202450.0550.0650.0550.0550.05167,574
Apr 02, 202450.0550.0550.0450.0450.0495,781
Apr 01, 202450.0350.0450.0350.0450.04105,903
Mar 28, 202450.0150.0250.0150.0250.02161,858
Mar 27, 202450.0150.0150.0050.0150.017,677,299
Mar 26, 202450.1850.1950.1850.1850.187,655,875
Mar 25, 202450.1750.1850.1750.1850.18184,822
Mar 22, 202450.1650.1650.1550.1650.16171,938
Mar 21, 202450.1550.1650.1550.1550.1592,729
Mar 20, 202450.1450.1550.1450.1450.14158,616
Mar 19, 202450.1350.1450.1350.1450.14175,573
Mar 18, 202450.1450.1450.1350.1350.1372,878
Mar 15, 202450.1150.1250.1150.1250.12769,374
Mar 14, 202450.1050.1150.1050.1050.10113,818
Mar 13, 202450.1050.1050.0950.1050.1037,719
Mar 12, 202450.1050.1050.0950.1050.1098,006
Mar 11, 202450.0850.0950.0850.0950.09135,738
Mar 08, 202450.0750.0750.0650.0750.07129,125
Mar 07, 202450.0650.0750.0550.0650.06111,167
Mar 06, 202450.0550.0650.0550.0550.0566,307
Mar 05, 202450.0450.0550.0450.0550.0590,198
Mar 04, 202450.0350.0450.0350.0450.04205,474
Mar 01, 202450.0250.0350.0250.0350.03237,597
Feb 29, 202450.0150.0250.0150.0250.02216,497
Feb 28, 202450.0150.0150.0050.0150.018,128,765
Feb 27, 202450.1850.1950.1850.1850.187,919,055
Feb 26, 202450.1850.1850.1750.1850.18431,961
Feb 23, 202450.1650.1750.1650.1650.16156,921
Feb 22, 202450.1550.1650.1550.1650.16120,007
Feb 21, 202450.1450.1550.1450.1550.15167,107
Feb 20, 202450.1450.1550.1450.1450.14688,142
Feb 16, 202450.1250.1250.1150.1250.12115,479
Feb 15, 202450.1050.1150.1050.1050.1084,431
Feb 14, 202450.1050.1150.1050.1050.10121,248
Feb 13, 202450.0950.1050.0950.1050.10216,213
Feb 12, 202450.0850.0950.0850.0950.0968,541
Feb 09, 202450.0750.0750.0650.0750.07110,407
Feb 08, 202450.0750.0750.0650.0650.06174,025
Feb 07, 202450.0550.0650.0550.0650.06144,075
Feb 06, 202450.0550.0550.0450.0450.04151,371
Feb 05, 202450.0550.0550.0450.0450.04156,284
Feb 02, 202450.0350.0350.0250.0350.03218,881
Feb 01, 202450.0250.0250.0150.0250.02153,780
Jan 31, 202450.0150.0150.0050.0150.018,594,804
Jan 30, 202450.2150.2250.2150.2150.219,718,994
Jan 29, 202450.2050.2150.2050.2150.21473,331
Jan 26, 202450.1850.1950.1850.1950.19128,337
Jan 25, 202450.1850.1950.1850.1850.18204,943
Jan 24, 202450.1850.1850.1750.1750.17189,943
Jan 23, 202450.1650.1750.1650.1750.1779,105
Jan 22, 202450.1650.1750.1650.1650.1695,887
Jan 19, 202450.1550.1550.1450.1550.15161,269
Jan 18, 202450.1450.1450.1350.1350.13469,491
Jan 17, 202450.1350.1350.1250.1350.13115,636
Jan 16, 202450.1250.1350.1250.1250.1291,384
Jan 15, 202450.1150.1250.1150.1150.11233,219
Jan 12, 202450.0950.1050.0950.1050.1071,454
Jan 11, 202450.0950.0950.0850.0950.09840,016
Jan 10, 202450.0850.0950.0850.0850.08251,371
Jan 09, 202450.0750.0850.0750.0850.08154,952
Jan 08, 202450.0650.0750.0650.0650.0697,510
Jan 05, 202450.0450.0550.0450.0550.0588,783
Jan 04, 202450.0450.0550.0450.0550.05337,604
Jan 03, 202450.0350.0450.0350.0350.03320,073
Jan 02, 202450.0250.0350.0250.0350.03416,301
Dec 29, 202350.0150.0150.0050.0150.01155,101
Dec 28, 202350.0150.0150.0050.0150.018,932,155
Dec 27, 202350.1950.2050.1950.1950.197,648,383
Dec 22, 202350.1750.1750.1650.1750.17120,923
Dec 21, 202350.1650.1650.1550.1650.16693,368
Dec 20, 202350.1450.1550.1450.1550.15573,026
Dec 19, 202350.1550.1550.1350.1450.14395,925
Dec 18, 202350.1350.1450.1350.1350.13177,925
Dec 15, 202350.1150.1250.1150.1250.12557,831
Dec 14, 202350.1150.1150.1050.1050.10163,450
Dec 13, 202350.0950.1050.0950.1050.10108,851
Dec 12, 202350.0950.1050.0950.0950.09259,303
Dec 11, 202350.0850.0950.0850.0950.09287,297
Dec 08, 202350.0750.0750.0650.0750.07368,964
Dec 07, 202350.0550.0650.0550.0550.0581,730
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...