Canada markets open in 7 hours 12 minutes

Horizons Marijuana Life Sciences Index ETF (HMMJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.34+0.24 (+3.97%)
At close: 03:59PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20226.086.356.086.346.3443,100
Sept 27, 20226.236.296.106.166.1613,800
Sept 26, 20226.096.386.066.126.1245,700
Sept 23, 20226.126.136.026.136.1321,000
Sept 22, 20226.406.406.176.186.1833,000
Sept 21, 20226.506.576.406.406.4024,700
Sept 20, 20226.626.656.516.516.5122,200
Sept 19, 20226.606.736.606.726.7210,400
Sept 16, 20226.806.806.636.636.6310,700
Sept 15, 20226.776.896.776.826.828,300
Sept 14, 20226.866.866.726.816.816,300
Sept 13, 20226.836.886.786.796.796,200
Sept 12, 20226.957.056.957.057.0544,800
Sept 09, 20226.807.006.806.976.9717,200
Sept 08, 20226.746.806.636.806.804,000
Sept 07, 20226.606.746.606.746.7439,600
Sept 06, 20226.866.986.616.616.6137,400
Sept 02, 20226.987.026.866.866.8621,400
Sept 01, 20227.137.136.866.966.9643,000
Aug 31, 20227.137.217.107.187.188,700
Aug 30, 20227.367.427.097.117.1133,500
Aug 29, 20227.187.427.187.317.3119,200
Aug 26, 20227.667.667.337.347.3416,900
Aug 25, 20227.387.667.367.647.6422,900
Aug 24, 20227.037.377.017.327.3284,400
Aug 23, 20227.027.167.027.037.039,800
Aug 22, 20227.247.367.077.077.0741,300
Aug 19, 20227.447.447.307.337.3313,100
Aug 18, 20227.677.687.527.537.5322,000
Aug 17, 20227.757.967.707.727.7219,200
Aug 16, 20227.867.907.667.797.7915,900
Aug 15, 20227.447.877.447.837.8339,200
Aug 12, 20227.247.407.247.407.4027,800
Aug 11, 20227.277.507.207.217.2117,400
Aug 10, 20227.257.327.047.277.2722,500
Aug 09, 20227.537.537.157.167.1626,900
Aug 08, 20227.307.717.307.607.6031,800
Aug 05, 20227.167.397.167.317.3118,100
Aug 04, 20227.377.507.307.337.3323,300
Aug 03, 20227.357.457.197.397.3913,300
Aug 02, 20227.027.487.027.417.4124,800
Aug 02, 20221:2 Stock Split
Jul 29, 20227.067.207.047.187.186,550
Jul 28, 20226.907.166.907.127.1213,050
Jul 27, 20226.966.986.846.966.9620,700
Jul 26, 20227.007.026.846.906.9035,700
Jul 25, 20227.107.167.047.087.087,000
Jul 22, 20227.427.427.167.187.1815,350
Jul 21, 20227.567.607.427.467.4612,000
Jul 20, 20227.067.667.067.567.5636,600
Jul 19, 20227.207.247.007.137.1310,300
Jul 18, 20227.007.267.007.067.0614,400
Jul 15, 20227.227.246.986.986.9815,900
Jul 14, 20227.067.387.007.387.3849,550
Jul 13, 20227.007.126.987.067.068,750
Jul 12, 20227.027.167.027.107.105,450
Jul 11, 20227.307.367.087.087.0810,100
Jul 08, 20227.487.507.347.387.382,150
Jul 07, 20227.327.507.327.467.4612,650
Jul 06, 20227.327.407.227.377.378,750
Jul 05, 20227.027.266.967.267.2617,400
Jul 04, 20227.007.087.007.067.0613,050
Jun 30, 20227.167.166.926.986.9834,650
Jun 29, 20227.407.407.247.287.2815,250
Jun 29, 20220.026 Dividend
Jun 28, 20227.767.827.487.487.456,550
Jun 27, 20227.727.807.627.727.6923,450
Jun 24, 20227.627.827.607.767.7326,100
Jun 23, 20227.207.547.187.547.5121,250
Jun 22, 20227.107.367.107.207.176,500
Jun 21, 20227.187.347.167.227.1911,900
Jun 20, 20227.107.467.107.207.1712,600
Jun 17, 20226.947.246.947.107.0822,550
Jun 16, 20227.087.166.966.986.9622,900
Jun 15, 20227.207.387.207.287.2517,950
Jun 14, 20227.187.247.107.147.1229,950
Jun 13, 20227.207.407.147.147.1256,200
Jun 10, 20227.607.667.487.567.5320,250
Jun 09, 20227.907.907.707.727.6924,000
Jun 08, 20228.028.127.867.907.8728,650
Jun 07, 20227.928.147.928.128.0922,850
Jun 06, 20228.168.187.948.007.9749,400
Jun 03, 20228.148.208.068.118.0817,300
Jun 02, 20228.048.328.048.268.2317,550
Jun 01, 20228.468.468.028.088.0526,450
May 31, 20228.408.408.188.328.2925,050
May 30, 20228.408.428.368.388.354,650
May 27, 20228.368.528.248.428.3926,250
May 26, 20228.448.688.448.588.5532,300
May 25, 20228.028.368.028.288.2518,650
May 24, 20228.268.268.048.088.0531,850
May 20, 20228.929.008.448.648.6130,300
May 19, 20228.488.888.488.808.7716,550
May 18, 20229.029.068.608.628.5926,450
May 17, 20228.989.208.949.129.0929,900
May 16, 20228.769.128.768.868.8324,600
May 13, 20228.488.908.488.808.7757,950
May 12, 20228.088.548.008.428.3937,750
May 11, 20228.448.628.158.168.1344,400
May 10, 20228.808.888.388.608.5752,650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...