Horizons Marijuana Life Sciences Index ETF (HMMJ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | - | - | - | - | - | - |
| Jun 24, 2022 | 3.8100 | 3.9100 | 3.8000 | 3.8800 | 3.8800 | 52,200 |
| Jun 23, 2022 | 3.6000 | 3.7700 | 3.5900 | 3.7700 | 3.7700 | 42,500 |
| Jun 22, 2022 | 3.5500 | 3.6800 | 3.5500 | 3.6000 | 3.6000 | 13,000 |
| Jun 21, 2022 | 3.5900 | 3.6700 | 3.5800 | 3.6100 | 3.6100 | 23,800 |
| Jun 20, 2022 | 3.5500 | 3.7300 | 3.5500 | 3.6000 | 3.6000 | 25,200 |
| Jun 17, 2022 | 3.4700 | 3.6200 | 3.4700 | 3.5500 | 3.5500 | 45,100 |
| Jun 16, 2022 | 3.5400 | 3.5800 | 3.4800 | 3.4900 | 3.4900 | 45,800 |
| Jun 15, 2022 | 3.6000 | 3.6900 | 3.6000 | 3.6400 | 3.6400 | 35,900 |
| Jun 14, 2022 | 3.5900 | 3.6200 | 3.5500 | 3.5700 | 3.5700 | 59,900 |
| Jun 13, 2022 | 3.6000 | 3.7000 | 3.5700 | 3.5700 | 3.5700 | 112,400 |
| Jun 10, 2022 | 3.8000 | 3.8300 | 3.7400 | 3.7800 | 3.7800 | 40,500 |
| Jun 09, 2022 | 3.9500 | 3.9500 | 3.8500 | 3.8600 | 3.8600 | 48,000 |
| Jun 08, 2022 | 4.0100 | 4.0600 | 3.9300 | 3.9500 | 3.9500 | 57,300 |
| Jun 07, 2022 | 3.9600 | 4.0700 | 3.9600 | 4.0600 | 4.0600 | 45,700 |
| Jun 06, 2022 | 4.0800 | 4.0900 | 3.9700 | 4.0000 | 4.0000 | 98,800 |
| Jun 03, 2022 | 4.0700 | 4.1000 | 4.0300 | 4.0550 | 4.0550 | 34,600 |
| Jun 02, 2022 | 4.0200 | 4.1600 | 4.0200 | 4.1300 | 4.1300 | 35,100 |
| Jun 01, 2022 | 4.2300 | 4.2300 | 4.0100 | 4.0400 | 4.0400 | 52,900 |
| May 31, 2022 | 4.2000 | 4.2000 | 4.0900 | 4.1600 | 4.1600 | 50,100 |
| May 30, 2022 | 4.2000 | 4.2100 | 4.1800 | 4.1900 | 4.1900 | 9,300 |
| May 27, 2022 | 4.1800 | 4.2600 | 4.1200 | 4.2100 | 4.2100 | 52,500 |
| May 26, 2022 | 4.2200 | 4.3400 | 4.2200 | 4.2900 | 4.2900 | 64,600 |
| May 25, 2022 | 4.0100 | 4.1800 | 4.0100 | 4.1400 | 4.1400 | 37,300 |
| May 24, 2022 | 4.1300 | 4.1300 | 4.0200 | 4.0400 | 4.0400 | 63,700 |
| May 20, 2022 | 4.4600 | 4.5000 | 4.2200 | 4.3200 | 4.3200 | 60,600 |
| May 19, 2022 | 4.2400 | 4.4400 | 4.2400 | 4.4000 | 4.4000 | 33,100 |
| May 18, 2022 | 4.5100 | 4.5300 | 4.3000 | 4.3100 | 4.3100 | 52,900 |
| May 17, 2022 | 4.4900 | 4.6000 | 4.4700 | 4.5600 | 4.5600 | 59,800 |
| May 16, 2022 | 4.3800 | 4.5600 | 4.3800 | 4.4300 | 4.4300 | 49,200 |
| May 13, 2022 | 4.2400 | 4.4500 | 4.2400 | 4.4000 | 4.4000 | 115,900 |
| May 12, 2022 | 4.0400 | 4.2700 | 4.0000 | 4.2100 | 4.2100 | 75,500 |
| May 11, 2022 | 4.2200 | 4.3100 | 4.0750 | 4.0800 | 4.0800 | 88,800 |
| May 10, 2022 | 4.4000 | 4.4400 | 4.1900 | 4.3000 | 4.3000 | 105,300 |
| May 09, 2022 | 4.4600 | 4.4600 | 4.3000 | 4.3200 | 4.3200 | 80,800 |
| May 06, 2022 | 4.5700 | 4.6000 | 4.4600 | 4.5200 | 4.5200 | 65,000 |
| May 05, 2022 | 4.7900 | 4.8200 | 4.5800 | 4.6200 | 4.6200 | 38,400 |
| May 04, 2022 | 4.7000 | 4.8950 | 4.6600 | 4.8900 | 4.8900 | 56,300 |
| May 03, 2022 | 4.7400 | 4.8100 | 4.6900 | 4.7200 | 4.7200 | 90,700 |
| May 02, 2022 | 4.6700 | 4.7800 | 4.6600 | 4.7800 | 4.7800 | 38,700 |
| Apr 29, 2022 | 4.6500 | 4.8200 | 4.6500 | 4.6900 | 4.6900 | 30,400 |
| Apr 28, 2022 | 4.6700 | 4.7600 | 4.5400 | 4.7100 | 4.7100 | 81,100 |
| Apr 27, 2022 | 4.6500 | 4.7400 | 4.6100 | 4.6400 | 4.6400 | 75,000 |
| Apr 26, 2022 | 4.8000 | 4.8200 | 4.6700 | 4.6700 | 4.6700 | 118,600 |
| Apr 25, 2022 | 4.7300 | 4.8300 | 4.7200 | 4.8100 | 4.8100 | 46,400 |
| Apr 22, 2022 | 4.8200 | 4.8900 | 4.7600 | 4.7700 | 4.7700 | 107,400 |
| Apr 21, 2022 | 5.0000 | 5.0000 | 4.8200 | 4.8500 | 4.8500 | 192,900 |
| Apr 20, 2022 | 5.0500 | 5.0500 | 4.9400 | 4.9500 | 4.9500 | 149,200 |
| Apr 19, 2022 | 5.0400 | 5.1400 | 4.9900 | 5.0900 | 5.0900 | 75,500 |
| Apr 18, 2022 | 5.2400 | 5.2400 | 5.0200 | 5.0200 | 5.0200 | 156,300 |
| Apr 14, 2022 | 5.2900 | 5.3200 | 5.2200 | 5.2200 | 5.2200 | 131,100 |
| Apr 13, 2022 | 5.2800 | 5.3900 | 5.2700 | 5.3500 | 5.3500 | 22,400 |
| Apr 12, 2022 | 5.3700 | 5.5000 | 5.2700 | 5.2900 | 5.2900 | 112,700 |
| Apr 11, 2022 | 5.3000 | 5.3500 | 5.2100 | 5.3100 | 5.3100 | 47,000 |
| Apr 08, 2022 | 5.3600 | 5.4400 | 5.3100 | 5.3100 | 5.3100 | 100,200 |
| Apr 07, 2022 | 5.5400 | 5.5400 | 5.3200 | 5.3900 | 5.3900 | 85,400 |
| Apr 06, 2022 | 5.6400 | 5.6800 | 5.5100 | 5.5400 | 5.5400 | 63,400 |
| Apr 05, 2022 | 5.7400 | 5.8000 | 5.6000 | 5.6100 | 5.6100 | 87,600 |
| Apr 04, 2022 | 5.7800 | 5.8400 | 5.6400 | 5.8100 | 5.8100 | 64,300 |
| Apr 01, 2022 | 5.7300 | 5.9000 | 5.7100 | 5.7300 | 5.7300 | 76,000 |
| Mar 31, 2022 | 5.9400 | 5.9600 | 5.7700 | 5.7700 | 5.7700 | 54,000 |
| Mar 30, 2022 | 6.0400 | 6.1800 | 5.8900 | 5.9100 | 5.9100 | 172,700 |
| Mar 29, 2022 | 5.9000 | 6.1100 | 5.8600 | 6.0000 | 6.0000 | 121,300 |
| Mar 28, 2022 | 6.0300 | 6.0300 | 5.8000 | 5.9000 | 5.9000 | 80,500 |
| Mar 25, 2022 | 6.1500 | 6.1600 | 5.7900 | 6.0800 | 6.0800 | 303,800 |
| Mar 24, 2022 | 5.4500 | 5.8300 | 5.3800 | 5.8200 | 5.8200 | 97,800 |
| Mar 23, 2022 | 5.6400 | 5.6600 | 5.4500 | 5.4600 | 5.4600 | 99,600 |
| Mar 22, 2022 | 5.3900 | 5.5500 | 5.3900 | 5.5300 | 5.5300 | 59,100 |
| Mar 21, 2022 | 5.4800 | 5.4800 | 5.3600 | 5.3600 | 5.3600 | 28,200 |
| Mar 18, 2022 | 5.3000 | 5.4900 | 5.3000 | 5.4600 | 5.4600 | 139,500 |
| Mar 17, 2022 | 5.2100 | 5.3600 | 5.2000 | 5.3500 | 5.3500 | 25,100 |
| Mar 16, 2022 | 5.0100 | 5.2100 | 5.0100 | 5.2000 | 5.2000 | 35,300 |
| Mar 15, 2022 | 4.9100 | 5.0000 | 4.9100 | 4.9800 | 4.9800 | 27,500 |
| Mar 14, 2022 | 5.0700 | 5.0700 | 4.9000 | 4.9200 | 4.9200 | 60,800 |
| Mar 11, 2022 | 5.1600 | 5.1800 | 5.0200 | 5.0200 | 5.0200 | 46,600 |
| Mar 10, 2022 | 5.1800 | 5.1800 | 5.0700 | 5.1800 | 5.1800 | 28,100 |
| Mar 09, 2022 | 5.2500 | 5.3000 | 5.1600 | 5.2200 | 5.2200 | 37,200 |
| Mar 08, 2022 | 5.0300 | 5.2500 | 4.9800 | 5.1200 | 5.1200 | 150,400 |
| Mar 07, 2022 | 5.1300 | 5.2100 | 5.0400 | 5.0500 | 5.0500 | 60,800 |
| Mar 04, 2022 | 5.2200 | 5.3000 | 5.1200 | 5.1800 | 5.1800 | 66,200 |
| Mar 03, 2022 | 5.4200 | 5.4200 | 5.2500 | 5.2600 | 5.2600 | 57,900 |
| Mar 02, 2022 | 5.3400 | 5.4200 | 5.3000 | 5.3900 | 5.3900 | 17,100 |
| Mar 01, 2022 | 5.3400 | 5.4000 | 5.2800 | 5.3100 | 5.3100 | 25,200 |
| Feb 28, 2022 | 5.3900 | 5.4800 | 5.3200 | 5.4200 | 5.4200 | 22,100 |
| Feb 25, 2022 | 5.3600 | 5.4200 | 5.2900 | 5.4000 | 5.4000 | 22,300 |
| Feb 24, 2022 | 4.9900 | 5.3900 | 4.9600 | 5.3900 | 5.3900 | 106,000 |
| Feb 23, 2022 | 5.2900 | 5.3700 | 5.1700 | 5.1700 | 5.1700 | 113,100 |
| Feb 22, 2022 | 5.3600 | 5.4300 | 5.2800 | 5.3000 | 5.3000 | 112,300 |
| Feb 18, 2022 | 5.6300 | 5.6900 | 5.4600 | 5.5000 | 5.5000 | 140,500 |
| Feb 17, 2022 | 5.8300 | 5.8900 | 5.6500 | 5.6500 | 5.6500 | 99,300 |
| Feb 16, 2022 | 5.9000 | 6.0200 | 5.8000 | 5.9400 | 5.9400 | 88,400 |
| Feb 15, 2022 | 5.8200 | 5.9700 | 5.8100 | 5.9250 | 5.9250 | 140,300 |
| Feb 14, 2022 | 5.8800 | 5.9900 | 5.7300 | 5.7400 | 5.7400 | 98,900 |
| Feb 11, 2022 | 5.8600 | 6.0400 | 5.7900 | 5.9400 | 5.9400 | 192,500 |
| Feb 10, 2022 | 5.7200 | 6.0500 | 5.6800 | 5.8800 | 5.8800 | 363,300 |
| Feb 09, 2022 | 5.5900 | 5.8700 | 5.5800 | 5.8700 | 5.8700 | 173,500 |
| Feb 08, 2022 | 5.4200 | 5.5100 | 5.4100 | 5.5100 | 5.5100 | 39,800 |
| Feb 07, 2022 | 5.5200 | 5.6000 | 5.4200 | 5.4300 | 5.4300 | 64,000 |
| Feb 04, 2022 | 5.3500 | 5.5300 | 5.3500 | 5.4700 | 5.4700 | 53,900 |
| Feb 03, 2022 | 5.4600 | 5.4900 | 5.3500 | 5.3600 | 5.3600 | 90,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
