Canada Markets open in 7 hrs 33 mins

Horizons Marijuana Life Sciences Index ETF (HMMJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.13-0.14 (-2.66%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 2022------
Jan. 27, 20225.265.325.115.135.1369,500
Jan. 26, 20225.395.485.215.275.2755,400
Jan. 25, 20225.325.415.225.345.34100,000
Jan. 24, 20225.145.415.055.415.41184,200
Jan. 21, 20225.465.515.335.375.37200,500
Jan. 20, 20225.625.775.515.525.52136,600
Jan. 19, 20225.785.825.615.625.62175,100
Jan. 18, 20225.805.955.765.775.77269,700
Jan. 17, 20226.006.005.975.995.9929,400
Jan. 14, 20226.016.045.906.026.02160,200
Jan. 13, 20226.116.156.006.016.0180,300
Jan. 12, 20226.276.366.146.146.1497,000
Jan. 11, 20226.196.346.136.276.27131,600
Jan. 10, 20226.186.276.076.236.23147,500
Jan. 07, 20225.986.175.986.036.0353,000
Jan. 06, 20226.136.145.946.016.01116,100
Jan. 05, 20226.356.406.086.126.12211,800
Jan. 04, 20226.516.516.286.356.35171,700
Dec. 31, 20216.406.506.356.366.36140,600
Dec. 30, 20216.366.606.366.436.43113,900
Dec. 29, 20216.516.596.376.406.40342,000
Dec. 24, 20216.716.766.686.696.6963,200
Dec. 23, 20216.606.716.536.676.6796,500
Dec. 22, 20216.476.576.466.546.5477,900
Dec. 21, 20216.356.596.326.556.55159,300
Dec. 20, 20216.356.426.236.336.33146,100
Dec. 17, 20216.266.576.236.566.56128,700
Dec. 16, 20216.456.566.306.356.35110,700
Dec. 15, 20216.406.496.236.466.46116,500
Dec. 14, 20216.406.566.356.396.39108,000
Dec. 13, 20216.646.646.446.546.54175,500
Dec. 10, 20216.826.856.606.646.64374,800
Dec. 09, 20216.937.066.786.806.80104,800
Dec. 08, 20216.867.116.817.007.0086,600
Dec. 07, 20216.716.996.716.896.8985,300
Dec. 06, 20216.526.776.416.696.69143,000
Dec. 03, 20216.806.806.556.606.60137,000
Dec. 02, 20216.626.856.626.806.80120,100
Dec. 01, 20217.127.126.676.676.67213,400
Nov. 30, 20217.167.216.887.017.01133,700
Nov. 29, 20217.397.407.167.187.18189,600
Nov. 26, 20217.267.417.247.307.30185,800
Nov. 25, 20217.457.537.457.517.5126,000
Nov. 24, 20217.297.537.257.497.4988,800
Nov. 23, 20217.397.547.267.357.35114,800
Nov. 22, 20217.627.697.307.407.40630,400
Nov. 19, 20217.737.787.607.607.6088,900
Nov. 18, 20218.038.057.527.577.57855,800
Nov. 17, 20218.428.468.138.148.14133,900
Nov. 16, 20218.468.508.288.438.43150,400
Nov. 15, 20218.748.838.528.528.52241,300
Nov. 12, 20218.318.658.318.658.65572,200
Nov. 11, 20217.918.207.918.158.1572,300
Nov. 10, 20218.068.217.837.887.88549,400
Nov. 09, 20218.228.277.918.228.22209,700
Nov. 08, 20217.758.307.688.258.25434,700
Nov. 05, 20217.597.667.447.607.60248,600
Nov. 04, 20217.717.787.637.667.6672,200
Nov. 03, 20217.487.757.457.677.67226,200
Nov. 02, 20217.557.627.417.467.4698,300
Nov. 01, 20217.337.577.337.567.5687,400
Oct. 29, 20217.377.447.337.337.3379,700
Oct. 28, 20217.347.437.317.397.39117,200
Oct. 27, 20217.557.627.347.347.34147,000
Oct. 26, 20217.697.727.557.557.5591,200
Oct. 25, 20217.667.737.617.707.7073,900
Oct. 22, 20217.817.817.627.687.6887,700
Oct. 21, 20217.727.967.727.857.85107,400
Oct. 20, 20217.777.817.617.777.77145,600
Oct. 19, 20217.367.827.357.827.82217,500
Oct. 18, 20217.367.407.337.367.3649,000
Oct. 15, 20217.537.547.417.417.4191,800
Oct. 14, 20217.487.627.427.517.5177,000
Oct. 13, 20217.427.547.397.427.4235,300
Oct. 12, 20217.407.537.397.437.4380,700
Oct. 08, 20217.727.727.477.507.5071,900
Oct. 07, 20217.667.817.547.677.6754,800
Oct. 06, 20217.487.577.457.557.5574,800
Oct. 05, 20217.437.607.437.557.55111,900
Oct. 04, 20217.607.647.437.437.43106,100
Oct. 01, 20217.747.757.597.697.6973,500
Sep. 30, 20217.807.837.667.747.7489,100
Sep. 29, 20217.917.977.787.787.7883,900
Sep. 28, 20218.018.087.897.897.8967,800
Sep. 27, 20217.918.157.918.088.0862,300
Sep. 24, 20218.138.137.927.947.9461,400
Sep. 23, 20218.118.188.078.138.1378,200
Sep. 22, 20217.888.067.888.008.00132,000
Sep. 21, 20217.857.967.837.847.8455,400
Sep. 20, 20217.947.977.807.857.85133,100
Sep. 17, 20218.038.138.038.128.1246,100
Sep. 16, 20218.078.148.038.098.0972,200
Sep. 15, 20217.968.127.968.098.09126,400
Sep. 14, 20218.208.257.978.018.01147,200
Sep. 13, 20218.398.398.138.228.2293,100
Sep. 10, 20218.508.518.338.338.3397,800
Sep. 09, 20218.558.638.508.538.5381,600
Sep. 08, 20218.748.778.578.578.5777,300
Sep. 07, 20218.818.918.778.788.7869,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...