Horizons Marijuana Life Sciences Index ETF (HMMJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

10.47+0.02 (+0.19%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 16, 2021	10.45	10.52	10.29	10.47	10.47	96,900
Jun. 15, 2021	10.66	10.81	10.40	10.45	10.45	132,300
Jun. 14, 2021	10.90	11.00	10.66	10.71	10.71	140,200
Jun. 11, 2021	10.83	10.94	10.76	10.90	10.90	51,600
Jun. 10, 2021	11.24	11.24	10.73	10.83	10.83	202,200
Jun. 09, 2021	11.12	11.53	11.06	11.17	11.17	390,700
Jun. 08, 2021	11.15	11.15	10.77	11.05	11.05	122,300
Jun. 07, 2021	10.56	11.02	10.48	10.99	10.99	304,600
Jun. 04, 2021	10.95	10.96	10.51	10.54	10.54	138,300
Jun. 03, 2021	11.08	11.43	10.73	10.77	10.77	452,900
Jun. 02, 2021	10.39	10.82	10.30	10.81	10.81	274,000
Jun. 01, 2021	10.58	10.62	10.22	10.29	10.29	163,400
May 31, 2021	10.49	10.60	10.40	10.45	10.45	196,800
May 28, 2021	10.30	10.77	10.28	10.58	10.58	412,000
May 27, 2021	10.28	10.31	9.97	10.23	10.23	120,400
May 26, 2021	9.86	10.18	9.80	10.14	10.14	489,100
May 25, 2021	9.55	9.94	9.55	9.74	9.74	158,100
May 21, 2021	9.49	9.60	9.47	9.51	9.51	91,100
May 20, 2021	9.46	9.59	9.38	9.49	9.49	69,500
May 19, 2021	9.41	9.48	9.28	9.48	9.48	94,100
May 18, 2021	9.47	9.74	9.43	9.62	9.62	223,500
May 17, 2021	9.35	9.54	9.29	9.48	9.48	97,400
May 14, 2021	9.18	9.41	9.13	9.33	9.33	142,300
May 13, 2021	9.40	9.60	9.00	9.12	9.12	202,300
May 12, 2021	9.71	9.80	9.34	9.34	9.34	261,000
May 11, 2021	9.46	9.85	9.40	9.78	9.78	229,500
May 10, 2021	10.38	10.38	9.85	9.88	9.88	186,800
May 07, 2021	10.03	10.56	10.02	10.39	10.39	208,900
May 06, 2021	10.25	10.25	9.77	9.90	9.90	280,000
May 05, 2021	10.33	10.50	10.27	10.35	10.35	198,800
May 04, 2021	10.38	10.41	10.09	10.33	10.33	249,800
May 03, 2021	10.88	10.88	10.46	10.47	10.47	200,800
Apr. 30, 2021	10.85	11.08	10.76	10.85	10.85	115,500
Apr. 29, 2021	11.17	11.18	10.71	10.93	10.93	190,300
Apr. 28, 2021	10.80	11.21	10.69	11.17	11.17	259,200
Apr. 27, 2021	10.96	11.05	10.72	10.76	10.76	118,200
Apr. 26, 2021	10.80	10.92	10.69	10.86	10.86	106,400
Apr. 23, 2021	10.58	10.83	10.50	10.76	10.76	150,500
Apr. 22, 2021	10.68	10.78	10.44	10.53	10.53	178,400
Apr. 21, 2021	10.24	10.63	10.10	10.63	10.63	193,600
Apr. 20, 2021	10.90	11.00	10.21	10.27	10.27	405,900
Apr. 19, 2021	10.73	11.09	10.62	10.80	10.80	184,700
Apr. 16, 2021	10.63	10.80	10.45	10.77	10.77	240,800
Apr. 15, 2021	10.88	11.04	10.62	10.65	10.65	259,500
Apr. 14, 2021	11.12	11.14	10.80	10.82	10.82	295,300
Apr. 13, 2021	10.78	11.25	10.78	11.15	11.15	247,800
Apr. 12, 2021	11.41	11.42	10.97	11.04	11.04	398,300
Apr. 09, 2021	11.62	11.88	11.50	11.67	11.67	226,800
Apr. 08, 2021	11.69	11.80	11.46	11.70	11.70	177,900
Apr. 07, 2021	12.05	12.06	11.60	11.61	11.61	299,900
Apr. 06, 2021	12.22	12.29	12.02	12.06	12.06	113,800
Apr. 05, 2021	12.49	12.49	12.15	12.29	12.29	179,600
Apr. 01, 2021	12.54	12.63	12.25	12.27	12.27	133,600
Mar. 31, 2021	12.23	12.49	12.19	12.23	12.23	945,300
Mar. 30, 2021	11.77	12.02	11.61	12.01	12.01	175,000
Mar. 30, 2021	0.034 Dividend
Mar. 29, 2021	12.05	12.33	11.78	11.81	11.78	241,500
Mar. 26, 2021	12.41	12.41	11.78	12.03	12.00	409,200
Mar. 25, 2021	11.71	12.31	11.66	12.28	12.24	603,400
Mar. 24, 2021	12.47	12.47	11.97	11.97	11.94	294,500
Mar. 23, 2021	12.58	12.74	12.25	12.37	12.33	438,900
Mar. 22, 2021	13.00	13.04	12.59	12.66	12.63	256,600
Mar. 19, 2021	12.89	13.13	12.73	12.96	12.92	352,600
Mar. 18, 2021	13.36	13.56	12.79	12.84	12.80	526,400
Mar. 17, 2021	12.96	13.47	12.82	13.33	13.29	377,700
Mar. 16, 2021	14.11	14.12	13.05	13.21	13.17	414,600
Mar. 15, 2021	13.41	14.15	13.30	13.99	13.95	476,700
Mar. 12, 2021	12.84	13.40	12.72	13.25	13.21	548,100
Mar. 11, 2021	12.57	13.22	12.49	13.21	13.17	532,000
Mar. 10, 2021	12.95	13.01	12.10	12.29	12.25	867,900
Mar. 09, 2021	11.89	12.61	11.89	12.53	12.49	467,800
Mar. 08, 2021	11.66	12.15	11.45	11.73	11.70	597,700
Mar. 05, 2021	12.05	12.05	10.66	11.65	11.62	931,200
Mar. 04, 2021	12.60	12.75	11.64	11.98	11.95	858,400
Mar. 03, 2021	13.31	13.37	12.63	12.72	12.68	314,700
Mar. 02, 2021	13.41	14.10	13.10	13.15	13.11	723,200
Mar. 01, 2021	13.09	13.46	13.01	13.27	13.23	305,200
Feb. 26, 2021	12.75	13.24	12.58	12.78	12.74	494,200
Feb. 25, 2021	13.72	13.72	12.71	12.83	12.79	501,200
Feb. 24, 2021	13.27	13.80	13.12	13.72	13.68	462,400
Feb. 23, 2021	13.12	13.18	12.00	13.16	13.12	1,183,500
Feb. 22, 2021	14.04	14.26	13.77	13.77	13.73	325,400
Feb. 19, 2021	14.00	14.45	13.82	14.38	14.34	279,500
Feb. 18, 2021	14.98	15.35	13.81	13.85	13.81	571,600
Feb. 17, 2021	15.07	15.40	14.59	14.84	14.80	438,400
Feb. 16, 2021	14.65	15.66	14.54	15.53	15.49	838,300
Feb. 12, 2021	13.65	15.15	13.33	14.13	14.09	1,866,000
Feb. 11, 2021	18.06	18.08	14.19	14.34	14.30	2,496,900
Feb. 10, 2021	18.38	19.79	16.86	18.94	18.89	2,971,600
Feb. 09, 2021	15.24	16.86	15.18	16.62	16.57	2,315,100
Feb. 08, 2021	13.83	14.72	13.83	14.70	14.66	775,900
Feb. 05, 2021	13.93	13.96	13.55	13.70	13.66	369,700
Feb. 04, 2021	13.77	14.10	13.35	13.83	13.79	457,600
Feb. 03, 2021	12.99	14.11	12.99	13.77	13.73	1,297,800
Feb. 02, 2021	11.53	12.46	11.49	12.40	12.36	751,500
Feb. 01, 2021	11.29	11.48	11.12	11.42	11.39	236,400
Jan. 29, 2021	11.31	11.70	11.11	11.21	11.18	396,000
Jan. 28, 2021	11.31	11.80	11.25	11.48	11.45	324,700
Jan. 27, 2021	10.99	11.62	10.82	11.27	11.24	468,100
Jan. 26, 2021	10.73	11.30	10.72	11.16	11.13	588,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,230.96-0.34(-0.00%)

S&P 5004,223.70-22.89(-0.54%)

DOW34,033.67-265.63(-0.77%)

Horizons Marijuana Life Sciences Index ETF (HMMJ.TO)

S&P/TSX
20,230.96
-0.34(-0.00%)

S&P 500
4,223.70
-22.89(-0.54%)

DOW
34,033.67
-265.63(-0.77%)