HMMJ.TO - Horizons Marijuana Life Sciences Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201913.9814.0413.7513.7513.75309,224
Sep 19, 201914.4314.4314.0014.0114.01231,200
Sep 18, 201914.3714.4614.2514.4214.42190,500
Sep 17, 201914.6014.7814.3214.3614.36307,200
Sep 16, 201914.7815.0114.6014.6014.60271,100
Sep 13, 201914.7714.9714.7014.9714.97212,200
Sep 12, 201914.9914.9914.7014.7314.73204,200
Sep 11, 201915.0015.1414.8615.1015.10103,900
Sep 10, 201914.7115.0114.5315.0015.00188,900
Sep 09, 201915.5315.5314.7514.7714.77230,600
Sep 06, 201914.9615.3214.8015.2015.20226,500
Sep 05, 201914.4914.9814.4514.9514.95165,300
Sep 04, 201914.7014.7114.1814.3814.38157,800
Sep 03, 201914.1114.6514.0514.6414.64113,800
Aug 30, 201914.3314.4214.0814.1414.14190,100
Aug 29, 201914.3714.5014.2314.2914.2993,600
Aug 28, 201913.8714.2613.5714.2414.24283,400
Aug 27, 201914.6214.6213.8613.9313.93217,700
Aug 26, 201914.7614.7714.3714.5214.52244,300
Aug 23, 201914.8414.8414.5214.5214.52209,000
Aug 22, 201915.4115.4214.9715.0115.01173,100
Aug 21, 201915.2915.4815.1715.4615.4694,100
Aug 20, 201915.4015.6015.1915.1915.19192,800
Aug 19, 201915.7115.8215.3015.4615.46158,500
Aug 16, 201915.4615.8015.4015.6015.60138,700
Aug 15, 201915.9616.0515.2415.2515.25387,300
Aug 14, 201917.0017.0016.3716.4516.45434,800
Aug 13, 201916.9217.4716.8917.4717.47139,400
Aug 12, 201916.8016.8616.6316.8216.8271,900
Aug 09, 201917.1317.1416.7016.8916.8987,200
Aug 08, 201917.3017.4016.9517.1217.12106,100
Aug 07, 201916.9817.0016.7217.0017.0082,900
Aug 06, 201916.6817.3016.6716.9416.94266,900
Aug 02, 201916.2416.9016.2416.9016.90204,800
Aug 01, 201916.2116.2515.7615.8115.81164,100
Jul 31, 201916.2016.4016.1216.2416.2476,700
Jul 30, 201915.9916.3415.8016.1316.1375,500
Jul 29, 201916.3616.4015.8416.0716.07223,600
Jul 26, 201916.2816.4316.2516.3816.3876,700
Jul 25, 201916.4016.7116.3016.3216.3294,600
Jul 24, 201916.6016.6016.3216.4816.4888,600
Jul 23, 201916.7116.7116.5016.6516.65114,400
Jul 22, 201916.9116.9416.5416.6716.6799,300
Jul 19, 201916.9717.0616.9016.9616.9697,100
Jul 18, 201917.2017.2016.8416.9316.93146,200
Jul 17, 201917.1417.3217.0917.2417.24116,400
Jul 16, 201917.0017.1516.8017.0617.06105,600
Jul 15, 201916.5016.9816.2716.8516.85364,200
Jul 12, 201917.3017.3016.4616.5816.58430,000
Jul 11, 201917.6717.7117.2317.3617.36331,200
Jul 10, 201917.8617.9417.6417.6417.64173,500
Jul 09, 201917.8117.9117.6117.8317.83126,900
Jul 08, 201918.0818.0817.8017.8617.86114,100
Jul 05, 201918.1418.2018.0618.1418.1493,300
Jul 04, 201918.2418.2518.0618.1918.1930,300
Jul 03, 201918.1018.3217.8918.2618.26134,800
Jul 02, 201918.4718.4718.0118.2218.22115,500
Jun 28, 201918.3318.4418.2018.2718.2781,700
Jun 27, 201918.0718.2717.9918.2118.21142,400
Jun 27, 20190.20068 Dividend
Jun 26, 201918.1518.2018.0118.1617.96184,400
Jun 25, 201918.4318.4418.1118.1217.92141,700
Jun 24, 201918.6818.7618.1718.4518.25195,400
Jun 21, 201918.7818.7818.1518.5818.37287,500
Jun 20, 201918.9619.0518.7919.0218.81147,100
Jun 19, 201918.7518.9218.6418.8318.62283,700
Jun 18, 201918.7218.8918.6418.7318.52220,100
Jun 17, 201918.4118.6118.2318.5818.37203,000
Jun 14, 201918.5618.6018.3018.4118.21231,800
Jun 13, 201919.1719.2018.5718.5918.39181,300
Jun 12, 201919.0919.1318.8019.0818.87171,600
Jun 11, 201919.5919.6018.9419.1518.94188,900
Jun 10, 201919.3519.6019.2019.4619.24224,000
Jun 07, 201918.6819.0818.6118.9318.72166,700
Jun 06, 201918.8818.8818.4418.6118.40164,800
Jun 05, 201919.1919.2118.5318.8118.60258,100
Jun 04, 201918.1518.7818.1018.7818.57267,200
Jun 03, 201918.6118.7817.8917.9917.79401,400
May 31, 201919.1819.1818.5818.6218.41234,300
May 30, 201919.6519.8019.2619.3219.11130,400
May 29, 201919.9319.9619.4819.6019.39217,500
May 28, 201920.1520.3120.0020.1019.8895,000
May 27, 201920.0020.2320.0020.2320.0143,200
May 24, 201919.9320.2219.9319.9819.76156,300
May 23, 201920.2920.3119.7219.8219.60188,600
May 22, 201920.1220.6620.1220.4020.17174,900
May 21, 201920.0120.3019.9920.2119.99112,600
May 17, 201920.1920.4219.9920.0419.82125,700
May 16, 201920.3120.4220.2020.3220.1089,600
May 15, 201919.9320.2419.7520.2119.99113,100
May 14, 201919.7920.1619.7620.0719.85305,300
May 13, 201920.0520.0519.3419.4419.23286,300
May 10, 201919.9520.3419.7820.3320.11219,400
May 09, 201920.5620.6519.8819.9719.75440,900
May 08, 201920.5020.7720.5020.5920.36175,700
May 07, 201921.1021.2220.4820.5520.32200,000
May 06, 201920.5021.1120.4721.1120.88205,600
May 03, 201920.9221.0520.8020.9820.75148,000
May 02, 201921.2421.3020.5020.7920.56356,400
May 01, 201921.4421.5021.2721.2921.05176,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...