Canada markets closed

Horizons Marijuana Life Sciences Index ETF (HMMJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.04+0.18 (+1.66%)
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.9311.2510.9311.0411.0425,851
May 02, 202411.1011.2710.8610.8610.8639,100
May 01, 202411.6111.6710.8610.9610.9657,500
Apr 30, 202410.2811.8910.2711.8911.89143,100
Apr 29, 202410.2810.5010.2310.2510.258,000
Apr 26, 202410.1710.4910.1710.2710.273,200
Apr 25, 202410.2810.2810.1910.1910.19600
Apr 24, 202410.3310.4010.3110.3710.372,200
Apr 23, 20249.9510.409.9510.4010.407,000
Apr 22, 202410.0210.119.8310.0010.003,700
Apr 19, 202410.0410.169.9810.0310.032,500
Apr 18, 20249.8610.149.8610.0210.025,500
Apr 17, 202410.1910.209.869.889.8814,800
Apr 16, 202410.1110.2510.1110.1310.132,900
Apr 15, 202410.3510.3910.1710.2010.2010,200
Apr 12, 202410.5410.7910.3410.4210.429,800
Apr 11, 202410.7010.7510.5010.5910.597,700
Apr 10, 202410.6110.9410.6010.7110.717,900
Apr 09, 202411.0011.0010.7510.8410.8419,900
Apr 08, 202411.2211.5611.2211.2911.298,600
Apr 05, 202411.3011.5011.0311.2511.2516,800
Apr 04, 202411.9011.9111.2411.3011.3025,400
Apr 03, 202410.8011.7310.8011.7011.7024,700
Apr 02, 202410.7011.0210.6410.8710.879,200
Apr 01, 202410.9210.9710.8110.8110.8116,700
Mar 28, 202411.2011.3410.9710.9910.9912,100
Mar 27, 202410.8411.2010.7311.2011.2028,200
Mar 26, 202410.2611.0010.2610.7810.7839,400
Mar 25, 202410.7610.7610.3610.3610.3617,900
Mar 22, 20249.9410.739.9410.6910.6946,400
Mar 21, 20249.839.969.819.959.956,100
Mar 20, 20249.759.849.669.809.807,100
Mar 19, 20249.429.659.429.659.658,800
Mar 18, 20249.329.649.209.519.5123,100
Mar 15, 20248.819.218.819.179.1713,500
Mar 14, 20248.998.998.818.838.836,200
Mar 13, 20248.849.008.848.938.937,100
Mar 12, 20248.908.918.848.888.882,300
Mar 11, 20248.909.068.888.898.895,100
Mar 08, 20248.859.108.848.958.9511,100
Mar 07, 20248.768.858.768.828.826,700
Mar 06, 20248.818.938.788.788.788,100
Mar 05, 20248.828.878.798.838.8315,600
Mar 04, 20249.079.078.898.898.8913,800
Mar 01, 20249.039.109.029.069.0610,800
Feb 29, 20249.219.219.019.059.0542,100
Feb 28, 20249.229.409.229.279.2714,400
Feb 27, 20249.009.289.009.269.2622,200
Feb 26, 20248.949.108.949.009.0010,400
Feb 23, 20248.869.068.869.019.019,200
Feb 22, 20248.948.978.888.948.9416,900
Feb 21, 20248.948.948.868.938.9310,800
Feb 20, 20249.099.118.988.988.9811,000
Feb 16, 20249.089.189.089.169.165,200
Feb 15, 20248.829.108.829.089.0810,300
Feb 14, 20248.778.888.698.838.8352,300
Feb 13, 20248.888.888.698.738.7328,700
Feb 12, 20248.959.078.959.019.018,900
Feb 09, 20248.909.038.908.978.975,100
Feb 08, 20248.938.938.818.898.895,500
Feb 07, 20248.969.018.848.848.8410,800
Feb 06, 20248.699.028.698.998.999,900
Feb 05, 20248.878.878.718.738.736,900
Feb 02, 20248.998.998.858.928.924,600
Feb 01, 20248.729.058.729.049.046,100
Jan 31, 20248.808.898.738.738.735,200
Jan 30, 20248.898.898.858.878.874,500
Jan 29, 20248.799.048.799.049.044,500
Jan 26, 20248.898.958.818.818.814,100
Jan 25, 20248.938.998.868.948.9411,200
Jan 24, 20249.069.078.928.968.9622,100
Jan 23, 20249.189.229.019.109.1061,000
Jan 22, 20248.909.108.869.109.105,400
Jan 19, 20248.808.928.748.898.8911,700
Jan 18, 20248.978.978.808.808.803,900
Jan 17, 20249.049.068.968.998.992,800
Jan 16, 20249.029.188.959.139.136,800
Jan 15, 20248.939.028.939.019.013,200
Jan 12, 20248.939.008.878.888.888,000
Jan 11, 20248.998.998.908.968.962,700
Jan 10, 20249.149.148.948.998.998,200
Jan 09, 20249.439.439.119.129.1232,100
Jan 08, 20249.319.559.279.479.479,300
Jan 05, 20249.139.379.139.339.338,600
Jan 04, 20249.279.299.229.259.253,100
Jan 03, 20249.389.509.189.299.295,100
Jan 02, 20249.309.499.219.329.324,400
Dec 29, 20239.459.519.249.299.2919,700
Dec 28, 20239.229.519.219.449.4413,500
Dec 27, 20239.089.409.089.259.2526,100
Dec 22, 20238.909.248.829.129.126,600
Dec 21, 20238.838.898.818.888.886,400
Dec 20, 20238.939.208.788.788.788,200
Dec 19, 20238.829.018.798.998.9914,300
Dec 18, 20238.938.938.828.828.825,900
Dec 15, 20239.029.028.908.958.958,600
Dec 14, 20238.979.248.979.129.1210,200
Dec 13, 20238.668.978.598.978.9711,700
Dec 12, 20238.918.928.768.768.7610,500
Dec 11, 20239.109.128.908.928.925,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...