Horizons Marijuana Life Sciences Index ETF (HMMJ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 03:55PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 6.80 | 6.80 | 6.55 | 6.61 | 6.61 | 136,523 |
| 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 |
| Sep. 03, 2021 | 8.85 | 8.96 | 8.78 | 8.85 | 8.85 | 111,000 |
| Sep. 02, 2021 | 8.76 | 9.00 | 8.76 | 8.89 | 8.89 | 61,600 |
| Sep. 01, 2021 | 8.92 | 8.95 | 8.78 | 8.79 | 8.79 | 55,700 |
| Aug. 31, 2021 | 8.72 | 8.97 | 8.70 | 8.89 | 8.89 | 76,400 |
| Aug. 30, 2021 | 8.76 | 8.79 | 8.63 | 8.69 | 8.69 | 82,000 |
| Aug. 27, 2021 | 8.74 | 8.87 | 8.74 | 8.79 | 8.79 | 32,400 |
| Aug. 26, 2021 | 8.79 | 8.94 | 8.69 | 8.76 | 8.76 | 51,800 |
| Aug. 25, 2021 | 8.92 | 8.93 | 8.81 | 8.81 | 8.81 | 54,900 |
| Aug. 24, 2021 | 8.76 | 8.92 | 8.76 | 8.92 | 8.92 | 51,700 |
| Aug. 23, 2021 | 8.61 | 8.80 | 8.58 | 8.78 | 8.78 | 72,200 |
| Aug. 20, 2021 | 8.57 | 8.68 | 8.51 | 8.59 | 8.59 | 55,600 |
| Aug. 19, 2021 | 8.65 | 8.71 | 8.51 | 8.55 | 8.55 | 79,300 |
| Aug. 18, 2021 | 8.74 | 8.86 | 8.54 | 8.70 | 8.70 | 69,900 |
| Aug. 17, 2021 | 8.64 | 8.73 | 8.52 | 8.61 | 8.61 | 127,500 |
| Aug. 16, 2021 | 8.83 | 8.83 | 8.63 | 8.67 | 8.67 | 134,000 |
| Aug. 13, 2021 | 9.03 | 9.05 | 8.83 | 8.85 | 8.85 | 149,000 |
| Aug. 12, 2021 | 9.22 | 9.22 | 9.01 | 9.05 | 9.05 | 114,400 |
| Aug. 11, 2021 | 9.37 | 9.37 | 9.19 | 9.22 | 9.22 | 78,600 |
| Aug. 10, 2021 | 9.43 | 9.55 | 9.32 | 9.40 | 9.40 | 55,500 |
| Aug. 09, 2021 | 9.32 | 9.44 | 9.17 | 9.44 | 9.44 | 95,300 |
| Aug. 06, 2021 | 9.26 | 9.40 | 9.15 | 9.36 | 9.36 | 63,200 |
| Aug. 05, 2021 | 9.04 | 9.37 | 9.04 | 9.25 | 9.25 | 177,900 |
| Aug. 04, 2021 | 9.22 | 9.34 | 9.04 | 9.05 | 9.05 | 151,600 |
| Aug. 03, 2021 | 9.45 | 9.45 | 9.25 | 9.34 | 9.34 | 105,200 |
| Jul. 30, 2021 | 9.50 | 9.56 | 9.35 | 9.40 | 9.40 | 105,900 |
| Jul. 29, 2021 | 9.85 | 9.85 | 9.54 | 9.55 | 9.55 | 70,600 |
| Jul. 28, 2021 | 9.41 | 9.84 | 9.34 | 9.78 | 9.78 | 512,200 |
| Jul. 27, 2021 | 9.55 | 9.55 | 9.06 | 9.15 | 9.15 | 290,300 |
| Jul. 26, 2021 | 9.29 | 9.53 | 9.24 | 9.39 | 9.39 | 117,300 |
| Jul. 23, 2021 | 9.42 | 9.42 | 9.28 | 9.35 | 9.35 | 83,400 |
| Jul. 22, 2021 | 9.66 | 9.66 | 9.39 | 9.41 | 9.41 | 41,700 |
| Jul. 21, 2021 | 9.55 | 9.68 | 9.49 | 9.67 | 9.67 | 96,600 |
| Jul. 20, 2021 | 9.29 | 9.53 | 9.20 | 9.50 | 9.50 | 74,000 |
| Jul. 19, 2021 | 9.23 | 9.38 | 9.12 | 9.31 | 9.31 | 168,500 |
| Jul. 16, 2021 | 9.60 | 9.64 | 9.30 | 9.37 | 9.37 | 176,300 |
| Jul. 15, 2021 | 9.68 | 9.82 | 9.43 | 9.59 | 9.59 | 263,400 |
| Jul. 14, 2021 | 10.28 | 10.28 | 9.67 | 9.67 | 9.67 | 239,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
