Mail

HMMJ.TO - Horizons Marijuana Life Sciences Index ETF

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	13.98	14.04	13.75	13.75	13.75	309,224
Sep 19, 2019	14.43	14.43	14.00	14.01	14.01	231,200
Sep 18, 2019	14.37	14.46	14.25	14.42	14.42	190,500
Sep 17, 2019	14.60	14.78	14.32	14.36	14.36	307,200
Sep 16, 2019	14.78	15.01	14.60	14.60	14.60	271,100
Sep 13, 2019	14.77	14.97	14.70	14.97	14.97	212,200
Sep 12, 2019	14.99	14.99	14.70	14.73	14.73	204,200
Sep 11, 2019	15.00	15.14	14.86	15.10	15.10	103,900
Sep 10, 2019	14.71	15.01	14.53	15.00	15.00	188,900
Sep 09, 2019	15.53	15.53	14.75	14.77	14.77	230,600
Sep 06, 2019	14.96	15.32	14.80	15.20	15.20	226,500
Sep 05, 2019	14.49	14.98	14.45	14.95	14.95	165,300
Sep 04, 2019	14.70	14.71	14.18	14.38	14.38	157,800
Sep 03, 2019	14.11	14.65	14.05	14.64	14.64	113,800
Aug 30, 2019	14.33	14.42	14.08	14.14	14.14	190,100
Aug 29, 2019	14.37	14.50	14.23	14.29	14.29	93,600
Aug 28, 2019	13.87	14.26	13.57	14.24	14.24	283,400
Aug 27, 2019	14.62	14.62	13.86	13.93	13.93	217,700
Aug 26, 2019	14.76	14.77	14.37	14.52	14.52	244,300
Aug 23, 2019	14.84	14.84	14.52	14.52	14.52	209,000
Aug 22, 2019	15.41	15.42	14.97	15.01	15.01	173,100
Aug 21, 2019	15.29	15.48	15.17	15.46	15.46	94,100
Aug 20, 2019	15.40	15.60	15.19	15.19	15.19	192,800
Aug 19, 2019	15.71	15.82	15.30	15.46	15.46	158,500
Aug 16, 2019	15.46	15.80	15.40	15.60	15.60	138,700
Aug 15, 2019	15.96	16.05	15.24	15.25	15.25	387,300
Aug 14, 2019	17.00	17.00	16.37	16.45	16.45	434,800
Aug 13, 2019	16.92	17.47	16.89	17.47	17.47	139,400
Aug 12, 2019	16.80	16.86	16.63	16.82	16.82	71,900
Aug 09, 2019	17.13	17.14	16.70	16.89	16.89	87,200
Aug 08, 2019	17.30	17.40	16.95	17.12	17.12	106,100
Aug 07, 2019	16.98	17.00	16.72	17.00	17.00	82,900
Aug 06, 2019	16.68	17.30	16.67	16.94	16.94	266,900
Aug 02, 2019	16.24	16.90	16.24	16.90	16.90	204,800
Aug 01, 2019	16.21	16.25	15.76	15.81	15.81	164,100
Jul 31, 2019	16.20	16.40	16.12	16.24	16.24	76,700
Jul 30, 2019	15.99	16.34	15.80	16.13	16.13	75,500
Jul 29, 2019	16.36	16.40	15.84	16.07	16.07	223,600
Jul 26, 2019	16.28	16.43	16.25	16.38	16.38	76,700
Jul 25, 2019	16.40	16.71	16.30	16.32	16.32	94,600
Jul 24, 2019	16.60	16.60	16.32	16.48	16.48	88,600
Jul 23, 2019	16.71	16.71	16.50	16.65	16.65	114,400
Jul 22, 2019	16.91	16.94	16.54	16.67	16.67	99,300
Jul 19, 2019	16.97	17.06	16.90	16.96	16.96	97,100
Jul 18, 2019	17.20	17.20	16.84	16.93	16.93	146,200
Jul 17, 2019	17.14	17.32	17.09	17.24	17.24	116,400
Jul 16, 2019	17.00	17.15	16.80	17.06	17.06	105,600
Jul 15, 2019	16.50	16.98	16.27	16.85	16.85	364,200
Jul 12, 2019	17.30	17.30	16.46	16.58	16.58	430,000
Jul 11, 2019	17.67	17.71	17.23	17.36	17.36	331,200
Jul 10, 2019	17.86	17.94	17.64	17.64	17.64	173,500
Jul 09, 2019	17.81	17.91	17.61	17.83	17.83	126,900
Jul 08, 2019	18.08	18.08	17.80	17.86	17.86	114,100
Jul 05, 2019	18.14	18.20	18.06	18.14	18.14	93,300
Jul 04, 2019	18.24	18.25	18.06	18.19	18.19	30,300
Jul 03, 2019	18.10	18.32	17.89	18.26	18.26	134,800
Jul 02, 2019	18.47	18.47	18.01	18.22	18.22	115,500
Jun 28, 2019	18.33	18.44	18.20	18.27	18.27	81,700
Jun 27, 2019	18.07	18.27	17.99	18.21	18.21	142,400
Jun 27, 2019	0.20068 Dividend
Jun 26, 2019	18.15	18.20	18.01	18.16	17.96	184,400
Jun 25, 2019	18.43	18.44	18.11	18.12	17.92	141,700
Jun 24, 2019	18.68	18.76	18.17	18.45	18.25	195,400
Jun 21, 2019	18.78	18.78	18.15	18.58	18.37	287,500
Jun 20, 2019	18.96	19.05	18.79	19.02	18.81	147,100
Jun 19, 2019	18.75	18.92	18.64	18.83	18.62	283,700
Jun 18, 2019	18.72	18.89	18.64	18.73	18.52	220,100
Jun 17, 2019	18.41	18.61	18.23	18.58	18.37	203,000
Jun 14, 2019	18.56	18.60	18.30	18.41	18.21	231,800
Jun 13, 2019	19.17	19.20	18.57	18.59	18.39	181,300
Jun 12, 2019	19.09	19.13	18.80	19.08	18.87	171,600
Jun 11, 2019	19.59	19.60	18.94	19.15	18.94	188,900
Jun 10, 2019	19.35	19.60	19.20	19.46	19.24	224,000
Jun 07, 2019	18.68	19.08	18.61	18.93	18.72	166,700
Jun 06, 2019	18.88	18.88	18.44	18.61	18.40	164,800
Jun 05, 2019	19.19	19.21	18.53	18.81	18.60	258,100
Jun 04, 2019	18.15	18.78	18.10	18.78	18.57	267,200
Jun 03, 2019	18.61	18.78	17.89	17.99	17.79	401,400
May 31, 2019	19.18	19.18	18.58	18.62	18.41	234,300
May 30, 2019	19.65	19.80	19.26	19.32	19.11	130,400
May 29, 2019	19.93	19.96	19.48	19.60	19.39	217,500
May 28, 2019	20.15	20.31	20.00	20.10	19.88	95,000
May 27, 2019	20.00	20.23	20.00	20.23	20.01	43,200
May 24, 2019	19.93	20.22	19.93	19.98	19.76	156,300
May 23, 2019	20.29	20.31	19.72	19.82	19.60	188,600
May 22, 2019	20.12	20.66	20.12	20.40	20.17	174,900
May 21, 2019	20.01	20.30	19.99	20.21	19.99	112,600
May 17, 2019	20.19	20.42	19.99	20.04	19.82	125,700
May 16, 2019	20.31	20.42	20.20	20.32	20.10	89,600
May 15, 2019	19.93	20.24	19.75	20.21	19.99	113,100
May 14, 2019	19.79	20.16	19.76	20.07	19.85	305,300
May 13, 2019	20.05	20.05	19.34	19.44	19.23	286,300
May 10, 2019	19.95	20.34	19.78	20.33	20.11	219,400
May 09, 2019	20.56	20.65	19.88	19.97	19.75	440,900
May 08, 2019	20.50	20.77	20.50	20.59	20.36	175,700
May 07, 2019	21.10	21.22	20.48	20.55	20.32	200,000
May 06, 2019	20.50	21.11	20.47	21.11	20.88	205,600
May 03, 2019	20.92	21.05	20.80	20.98	20.75	148,000
May 02, 2019	21.24	21.30	20.50	20.79	20.56	356,400
May 01, 2019	21.44	21.50	21.27	21.29	21.05	176,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...