Canada markets closed

Horizons Marijuana Life Sciences Index ETF (HMLSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.31+0.37 (+4.71%)
At close: 12:10PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20248.318.318.318.318.31-
May 21, 20248.318.318.318.318.31300
May 20, 20248.318.318.318.318.31-
May 17, 20248.318.318.318.318.31-
May 16, 20248.318.318.318.318.31-
May 15, 20248.318.318.318.318.311,200
May 14, 20247.947.947.947.947.94-
May 13, 20247.947.947.947.947.94-
May 10, 20247.947.947.947.947.94400
May 09, 20247.878.107.878.108.101,300
May 08, 20248.108.108.108.108.10-
May 07, 20248.108.108.108.108.101,000
May 06, 20248.108.108.108.108.10-
May 03, 20248.108.108.108.108.101,600
May 02, 20248.158.158.158.158.15-
May 01, 20248.238.238.158.158.151,300
Apr 30, 20248.058.188.058.188.18600
Apr 29, 20247.537.537.537.537.534,700
Apr 26, 20247.537.537.537.537.53-
Apr 25, 20247.537.537.537.537.53-
Apr 24, 20247.537.537.537.537.53400
Apr 23, 20247.307.307.307.307.30-
Apr 22, 20247.307.307.307.307.301,000
Apr 19, 20247.257.257.257.257.251,100
Apr 18, 20248.058.058.058.058.05-
Apr 17, 20248.058.058.058.058.05-
Apr 16, 20248.058.058.058.058.05-
Apr 15, 20248.058.058.058.058.05100
Apr 12, 20248.058.058.058.058.05-
Apr 11, 20248.058.058.058.058.05-
Apr 10, 20248.058.058.058.058.05-
Apr 09, 20248.058.058.058.058.05-
Apr 08, 20248.058.058.058.058.05400
Apr 05, 20248.058.058.058.058.05-
Apr 04, 20248.058.058.058.058.052,200
Apr 03, 20248.058.058.058.058.05500
Apr 02, 20247.848.117.838.008.001,100
Apr 01, 20248.068.068.068.068.06300
Mar 28, 20248.328.328.328.328.322,600
Mar 27, 20248.008.108.008.108.10400
Mar 26, 20247.908.007.908.008.00700
Mar 25, 20247.687.687.687.687.68300
Mar 22, 20247.317.317.317.317.31-
Mar 21, 20247.277.317.277.317.31400
Mar 20, 20247.257.257.257.257.25100
Mar 19, 20246.806.806.806.806.80700
Mar 18, 20246.806.806.806.806.80400
Mar 15, 20246.656.656.656.656.65-
Mar 14, 20246.656.656.656.656.65-
Mar 13, 20246.656.656.656.656.65300
Mar 12, 20246.006.006.006.006.00300
Mar 11, 20246.536.536.536.536.53500
Mar 08, 20246.536.536.536.536.53-
Mar 07, 20246.536.536.536.536.53400
Mar 06, 20246.596.596.596.596.59400
Mar 05, 20246.506.516.486.486.48900
Mar 04, 20246.506.586.506.576.57700
Mar 01, 20246.836.836.836.836.83-
Feb 29, 20246.836.836.836.836.83-
Feb 28, 20246.836.836.836.836.833,900
Feb 27, 20246.796.796.796.796.792,400
Feb 26, 20246.706.706.706.706.70300
Feb 23, 20246.756.756.756.756.75800
Feb 22, 20246.756.756.756.756.75-
Feb 21, 20246.756.756.756.756.75-
Feb 20, 20246.756.756.756.756.75-
Feb 16, 20246.756.756.756.756.75300
Feb 15, 20246.726.756.726.756.75700
Feb 14, 20246.686.686.686.686.68400
Feb 13, 20246.686.686.686.686.68-
Feb 12, 20246.686.686.686.686.68400
Feb 09, 20246.626.686.626.686.68400
Feb 08, 20246.576.576.576.576.57400
Feb 07, 20246.006.576.006.576.57600
Feb 06, 20246.556.556.556.556.55400
Feb 05, 20246.556.556.556.556.55-
Feb 02, 20246.556.556.556.556.55-
Feb 01, 20246.556.556.556.556.55-
Jan 31, 20246.556.556.556.556.55-
Jan 30, 20246.556.556.556.556.554,700
Jan 29, 20246.556.556.556.556.55-
Jan 26, 20246.556.556.556.556.55900
Jan 25, 20246.626.626.626.626.621,400
Jan 24, 20246.716.716.636.636.631,900
Jan 23, 20246.806.806.806.806.80500
Jan 22, 20246.826.826.826.826.82-
Jan 19, 20246.826.826.826.826.82-
Jan 18, 20246.826.826.826.826.82400
Jan 17, 20246.826.826.826.826.82-
Jan 16, 20246.826.826.826.826.82-
Jan 12, 20246.826.826.826.826.82-
Jan 11, 20246.826.826.826.826.82-
Jan 10, 20246.826.826.826.826.82-
Jan 09, 20246.596.826.596.826.82800
Jan 08, 20246.907.006.907.007.00600
Jan 05, 20246.936.936.936.936.93-
Jan 04, 20246.936.936.936.936.93800
Jan 03, 20247.017.017.017.017.01-
Jan 02, 20247.017.017.017.017.01-
Dec 29, 20237.007.017.007.017.01900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...