Horizons Marijuana Life Sciences Index ETF (HMMJ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | - | - | - | - | - | - |
| Jan. 27, 2022 | 5.26 | 5.32 | 5.11 | 5.13 | 5.13 | 69,500 |
| Jan. 26, 2022 | 5.39 | 5.48 | 5.21 | 5.27 | 5.27 | 55,400 |
| Jan. 25, 2022 | 5.32 | 5.41 | 5.22 | 5.34 | 5.34 | 100,000 |
| Jan. 24, 2022 | 5.14 | 5.41 | 5.05 | 5.41 | 5.41 | 184,200 |
| Jan. 21, 2022 | 5.46 | 5.51 | 5.33 | 5.37 | 5.37 | 200,500 |
| Jan. 20, 2022 | 5.62 | 5.77 | 5.51 | 5.52 | 5.52 | 136,600 |
| Jan. 19, 2022 | 5.78 | 5.82 | 5.61 | 5.62 | 5.62 | 175,100 |
| Jan. 18, 2022 | 5.80 | 5.95 | 5.76 | 5.77 | 5.77 | 269,700 |
| Jan. 17, 2022 | 6.00 | 6.00 | 5.97 | 5.99 | 5.99 | 29,400 |
| Jan. 14, 2022 | 6.01 | 6.04 | 5.90 | 6.02 | 6.02 | 160,200 |
| Jan. 13, 2022 | 6.11 | 6.15 | 6.00 | 6.01 | 6.01 | 80,300 |
| Jan. 12, 2022 | 6.27 | 6.36 | 6.14 | 6.14 | 6.14 | 97,000 |
| Jan. 11, 2022 | 6.19 | 6.34 | 6.13 | 6.27 | 6.27 | 131,600 |
| Jan. 10, 2022 | 6.18 | 6.27 | 6.07 | 6.23 | 6.23 | 147,500 |
| Jan. 07, 2022 | 5.98 | 6.17 | 5.98 | 6.03 | 6.03 | 53,000 |
| Jan. 06, 2022 | 6.13 | 6.14 | 5.94 | 6.01 | 6.01 | 116,100 |
| Jan. 05, 2022 | 6.35 | 6.40 | 6.08 | 6.12 | 6.12 | 211,800 |
| Jan. 04, 2022 | 6.51 | 6.51 | 6.28 | 6.35 | 6.35 | 171,700 |
| Dec. 31, 2021 | 6.40 | 6.50 | 6.35 | 6.36 | 6.36 | 140,600 |
| Dec. 30, 2021 | 6.36 | 6.60 | 6.36 | 6.43 | 6.43 | 113,900 |
| Dec. 29, 2021 | 6.51 | 6.59 | 6.37 | 6.40 | 6.40 | 342,000 |
| Dec. 24, 2021 | 6.71 | 6.76 | 6.68 | 6.69 | 6.69 | 63,200 |
| Dec. 23, 2021 | 6.60 | 6.71 | 6.53 | 6.67 | 6.67 | 96,500 |
| Dec. 22, 2021 | 6.47 | 6.57 | 6.46 | 6.54 | 6.54 | 77,900 |
| Dec. 21, 2021 | 6.35 | 6.59 | 6.32 | 6.55 | 6.55 | 159,300 |
| Dec. 20, 2021 | 6.35 | 6.42 | 6.23 | 6.33 | 6.33 | 146,100 |
| Dec. 17, 2021 | 6.26 | 6.57 | 6.23 | 6.56 | 6.56 | 128,700 |
| Dec. 16, 2021 | 6.45 | 6.56 | 6.30 | 6.35 | 6.35 | 110,700 |
| Dec. 15, 2021 | 6.40 | 6.49 | 6.23 | 6.46 | 6.46 | 116,500 |
| Dec. 14, 2021 | 6.40 | 6.56 | 6.35 | 6.39 | 6.39 | 108,000 |
| Dec. 13, 2021 | 6.64 | 6.64 | 6.44 | 6.54 | 6.54 | 175,500 |
| Dec. 10, 2021 | 6.82 | 6.85 | 6.60 | 6.64 | 6.64 | 374,800 |
| Dec. 09, 2021 | 6.93 | 7.06 | 6.78 | 6.80 | 6.80 | 104,800 |
| Dec. 08, 2021 | 6.86 | 7.11 | 6.81 | 7.00 | 7.00 | 86,600 |
| Dec. 07, 2021 | 6.71 | 6.99 | 6.71 | 6.89 | 6.89 | 85,300 |
| Dec. 06, 2021 | 6.52 | 6.77 | 6.41 | 6.69 | 6.69 | 143,000 |
| Dec. 03, 2021 | 6.80 | 6.80 | 6.55 | 6.60 | 6.60 | 137,000 |
| Dec. 02, 2021 | 6.62 | 6.85 | 6.62 | 6.80 | 6.80 | 120,100 |
| Dec. 01, 2021 | 7.12 | 7.12 | 6.67 | 6.67 | 6.67 | 213,400 |
| Nov. 30, 2021 | 7.16 | 7.21 | 6.88 | 7.01 | 7.01 | 133,700 |
| Nov. 29, 2021 | 7.39 | 7.40 | 7.16 | 7.18 | 7.18 | 189,600 |
| Nov. 26, 2021 | 7.26 | 7.41 | 7.24 | 7.30 | 7.30 | 185,800 |
| Nov. 25, 2021 | 7.45 | 7.53 | 7.45 | 7.51 | 7.51 | 26,000 |
| Nov. 24, 2021 | 7.29 | 7.53 | 7.25 | 7.49 | 7.49 | 88,800 |
| Nov. 23, 2021 | 7.39 | 7.54 | 7.26 | 7.35 | 7.35 | 114,800 |
| Nov. 22, 2021 | 7.62 | 7.69 | 7.30 | 7.40 | 7.40 | 630,400 |
| Nov. 19, 2021 | 7.73 | 7.78 | 7.60 | 7.60 | 7.60 | 88,900 |
| Nov. 18, 2021 | 8.03 | 8.05 | 7.52 | 7.57 | 7.57 | 855,800 |
| Nov. 17, 2021 | 8.42 | 8.46 | 8.13 | 8.14 | 8.14 | 133,900 |
| Nov. 16, 2021 | 8.46 | 8.50 | 8.28 | 8.43 | 8.43 | 150,400 |
| Nov. 15, 2021 | 8.74 | 8.83 | 8.52 | 8.52 | 8.52 | 241,300 |
| Nov. 12, 2021 | 8.31 | 8.65 | 8.31 | 8.65 | 8.65 | 572,200 |
| Nov. 11, 2021 | 7.91 | 8.20 | 7.91 | 8.15 | 8.15 | 72,300 |
| Nov. 10, 2021 | 8.06 | 8.21 | 7.83 | 7.88 | 7.88 | 549,400 |
| Nov. 09, 2021 | 8.22 | 8.27 | 7.91 | 8.22 | 8.22 | 209,700 |
| Nov. 08, 2021 | 7.75 | 8.30 | 7.68 | 8.25 | 8.25 | 434,700 |
| Nov. 05, 2021 | 7.59 | 7.66 | 7.44 | 7.60 | 7.60 | 248,600 |
| Nov. 04, 2021 | 7.71 | 7.78 | 7.63 | 7.66 | 7.66 | 72,200 |
| Nov. 03, 2021 | 7.48 | 7.75 | 7.45 | 7.67 | 7.67 | 226,200 |
| Nov. 02, 2021 | 7.55 | 7.62 | 7.41 | 7.46 | 7.46 | 98,300 |
| Nov. 01, 2021 | 7.33 | 7.57 | 7.33 | 7.56 | 7.56 | 87,400 |
| Oct. 29, 2021 | 7.37 | 7.44 | 7.33 | 7.33 | 7.33 | 79,700 |
| Oct. 28, 2021 | 7.34 | 7.43 | 7.31 | 7.39 | 7.39 | 117,200 |
| Oct. 27, 2021 | 7.55 | 7.62 | 7.34 | 7.34 | 7.34 | 147,000 |
| Oct. 26, 2021 | 7.69 | 7.72 | 7.55 | 7.55 | 7.55 | 91,200 |
| Oct. 25, 2021 | 7.66 | 7.73 | 7.61 | 7.70 | 7.70 | 73,900 |
| Oct. 22, 2021 | 7.81 | 7.81 | 7.62 | 7.68 | 7.68 | 87,700 |
| Oct. 21, 2021 | 7.72 | 7.96 | 7.72 | 7.85 | 7.85 | 107,400 |
| Oct. 20, 2021 | 7.77 | 7.81 | 7.61 | 7.77 | 7.77 | 145,600 |
| Oct. 19, 2021 | 7.36 | 7.82 | 7.35 | 7.82 | 7.82 | 217,500 |
| Oct. 18, 2021 | 7.36 | 7.40 | 7.33 | 7.36 | 7.36 | 49,000 |
| Oct. 15, 2021 | 7.53 | 7.54 | 7.41 | 7.41 | 7.41 | 91,800 |
| Oct. 14, 2021 | 7.48 | 7.62 | 7.42 | 7.51 | 7.51 | 77,000 |
| Oct. 13, 2021 | 7.42 | 7.54 | 7.39 | 7.42 | 7.42 | 35,300 |
| Oct. 12, 2021 | 7.40 | 7.53 | 7.39 | 7.43 | 7.43 | 80,700 |
| Oct. 08, 2021 | 7.72 | 7.72 | 7.47 | 7.50 | 7.50 | 71,900 |
| Oct. 07, 2021 | 7.66 | 7.81 | 7.54 | 7.67 | 7.67 | 54,800 |
| Oct. 06, 2021 | 7.48 | 7.57 | 7.45 | 7.55 | 7.55 | 74,800 |
| Oct. 05, 2021 | 7.43 | 7.60 | 7.43 | 7.55 | 7.55 | 111,900 |
| Oct. 04, 2021 | 7.60 | 7.64 | 7.43 | 7.43 | 7.43 | 106,100 |
| Oct. 01, 2021 | 7.74 | 7.75 | 7.59 | 7.69 | 7.69 | 73,500 |
| Sep. 30, 2021 | 7.80 | 7.83 | 7.66 | 7.74 | 7.74 | 89,100 |
| Sep. 29, 2021 | 7.91 | 7.97 | 7.78 | 7.78 | 7.78 | 83,900 |
| Sep. 28, 2021 | 8.01 | 8.08 | 7.89 | 7.89 | 7.89 | 67,800 |
| Sep. 27, 2021 | 7.91 | 8.15 | 7.91 | 8.08 | 8.08 | 62,300 |
| Sep. 24, 2021 | 8.13 | 8.13 | 7.92 | 7.94 | 7.94 | 61,400 |
| Sep. 23, 2021 | 8.11 | 8.18 | 8.07 | 8.13 | 8.13 | 78,200 |
| Sep. 22, 2021 | 7.88 | 8.06 | 7.88 | 8.00 | 8.00 | 132,000 |
| Sep. 21, 2021 | 7.85 | 7.96 | 7.83 | 7.84 | 7.84 | 55,400 |
| Sep. 20, 2021 | 7.94 | 7.97 | 7.80 | 7.85 | 7.85 | 133,100 |
| Sep. 17, 2021 | 8.03 | 8.13 | 8.03 | 8.12 | 8.12 | 46,100 |
| Sep. 16, 2021 | 8.07 | 8.14 | 8.03 | 8.09 | 8.09 | 72,200 |
| Sep. 15, 2021 | 7.96 | 8.12 | 7.96 | 8.09 | 8.09 | 126,400 |
| Sep. 14, 2021 | 8.20 | 8.25 | 7.97 | 8.01 | 8.01 | 147,200 |
| Sep. 13, 2021 | 8.39 | 8.39 | 8.13 | 8.22 | 8.22 | 93,100 |
| Sep. 10, 2021 | 8.50 | 8.51 | 8.33 | 8.33 | 8.33 | 97,800 |
| Sep. 09, 2021 | 8.55 | 8.63 | 8.50 | 8.53 | 8.53 | 81,600 |
| Sep. 08, 2021 | 8.74 | 8.77 | 8.57 | 8.57 | 8.57 | 77,300 |
| Sep. 07, 2021 | 8.81 | 8.91 | 8.77 | 8.78 | 8.78 | 69,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
