HMMJ.TO - Horizons Marijuana Life Sciences Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 20208.228.287.817.867.86503,900
Feb. 24, 20208.318.358.158.208.20313,400
Feb. 21, 20208.808.858.628.668.66170,900
Feb. 20, 20208.699.088.678.828.82302,300
Feb. 19, 20208.608.718.578.688.68136,200
Feb. 18, 20208.628.748.538.608.60170,000
Feb. 14, 20208.698.828.508.688.68654,200
Feb. 13, 20208.128.348.128.208.20290,000
Feb. 12, 20208.438.478.188.188.18204,100
Feb. 11, 20208.268.568.198.398.39332,100
Feb. 10, 20208.468.508.268.268.26241,600
Feb. 07, 20208.588.648.368.478.47503,900
Feb. 06, 20208.898.978.728.748.74476,600
Feb. 05, 20209.129.158.898.898.89176,600
Feb. 04, 20208.959.178.899.039.03189,900
Feb. 03, 20208.858.958.758.848.84186,700
Jan. 31, 20209.039.038.748.828.82189,800
Jan. 30, 20209.089.168.939.039.03206,800
Jan. 29, 20209.299.389.129.139.13174,700
Jan. 28, 20209.019.248.939.239.23349,400
Jan. 27, 20208.909.028.778.818.81255,100
Jan. 24, 20209.749.769.119.149.14424,300
Jan. 23, 20209.619.869.509.639.63237,400
Jan. 22, 20209.659.859.519.659.65234,000
Jan. 21, 20209.8110.049.539.619.61397,200
Jan. 20, 20209.829.989.729.909.90235,300
Jan. 17, 20209.719.959.599.779.77436,000
Jan. 16, 20209.8910.049.599.689.68831,800
Jan. 15, 20209.269.889.129.699.69850,900
Jan. 14, 20208.789.118.559.109.10852,600
Jan. 13, 20208.268.908.148.858.85704,100
Jan. 10, 20208.328.368.198.258.25222,600
Jan. 09, 20208.158.458.128.388.38534,100
Jan. 08, 20208.098.327.928.138.13396,100
Jan. 07, 20208.258.358.108.148.14263,800
Jan. 06, 20208.468.478.228.288.28260,700
Jan. 03, 20208.498.668.438.528.52201,100
Jan. 02, 20208.858.938.528.578.57543,600
Dec. 31, 20198.138.828.088.758.75597,400
Dec. 30, 20198.388.388.148.178.17418,800
Dec. 30, 20190.26355 Dividend
Dec. 27, 20198.778.778.598.598.33453,900
Dec. 24, 20198.788.898.698.878.60183,200
Dec. 23, 20198.808.988.748.798.52325,000
Dec. 20, 20198.959.008.828.978.69396,000
Dec. 19, 20198.708.988.668.948.67252,900
Dec. 18, 20199.019.048.708.708.43722,900
Dec. 17, 20199.249.299.039.048.76374,900
Dec. 16, 20199.359.479.239.289.00300,600
Dec. 13, 20199.389.649.359.369.07487,300
Dec. 12, 20199.069.369.069.339.04198,400
Dec. 11, 20199.109.269.029.028.74214,500
Dec. 10, 20199.339.389.109.138.85253,800
Dec. 09, 20198.989.358.989.359.06220,100
Dec. 06, 20199.009.018.928.978.69100,600
Dec. 05, 20198.989.058.908.948.67114,600
Dec. 04, 20199.199.199.019.018.73166,100
Dec. 03, 20198.929.248.859.208.92318,600
Dec. 02, 20199.159.258.979.038.75206,700
Nov. 29, 20199.339.359.179.188.9089,000
Nov. 28, 20199.309.459.259.339.04180,800
Nov. 27, 20199.109.259.049.228.94285,400
Nov. 26, 20199.209.288.969.068.78409,700
Nov. 25, 20199.539.749.229.278.99328,200
Nov. 22, 201910.0010.099.449.489.19553,900
Nov. 21, 20199.7410.509.5610.149.831,363,400
Nov. 20, 20198.999.508.979.359.06656,100
Nov. 19, 20198.369.028.348.848.57624,000
Nov. 18, 20198.929.008.428.438.17658,300
Nov. 15, 20198.929.178.898.948.67854,100
Nov. 14, 20199.469.499.109.228.94803,200
Nov. 13, 201910.0610.149.759.769.46471,200
Nov. 12, 201910.4110.4910.1010.109.79221,200
Nov. 11, 201910.7510.7710.3610.4510.13150,800
Nov. 08, 201910.1810.8110.1510.7910.46392,800
Nov. 07, 201910.4510.5010.1510.219.90199,500
Nov. 06, 201910.4510.5610.3210.3410.02153,100
Nov. 05, 201910.4610.7210.4110.5510.23156,800
Nov. 04, 201910.5810.6510.4410.4510.13152,500
Nov. 01, 201910.4710.6010.4210.5010.1868,400
Oct. 31, 201910.5710.5710.2910.4610.14210,900
Oct. 30, 201910.5610.7310.5110.5310.2177,200
Oct. 29, 201910.8910.8910.5510.5610.24115,800
Oct. 28, 201911.1411.3310.9510.9510.61127,100
Oct. 25, 201910.9311.1910.8611.1010.76151,100
Oct. 24, 201910.9211.1010.8510.9610.62121,800
Oct. 23, 201910.6710.9410.5410.9210.58145,100
Oct. 22, 201910.7410.8210.5810.6510.32124,900
Oct. 21, 201910.6510.8010.3810.7310.40301,700
Oct. 18, 201911.0811.1210.5810.6010.27607,500
Oct. 17, 201910.8411.1010.7411.0510.71469,800
Oct. 16, 201910.9610.9810.5410.6210.29435,800
Oct. 15, 201910.5011.0010.4510.8910.56706,300
Oct. 11, 201910.4910.7010.2810.3610.04654,700
Oct. 10, 201911.3011.3010.4710.5010.18752,200
Oct. 09, 201911.6211.6811.4211.4411.09179,600
Oct. 08, 201911.6911.7011.4011.4911.14484,300
Oct. 07, 201912.0012.0111.6911.7011.34444,400
Oct. 04, 201912.2712.3712.0512.0711.70406,000
Oct. 03, 201911.7012.1611.5612.1211.75620,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...