Horizons Marijuana Life Sciences Index ETF (HMMJ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2022 | - | - | - | - | - | - |
| May 16, 2022 | 4.3800 | 4.5600 | 4.3800 | 4.4300 | 4.4300 | 49,200 |
| May 13, 2022 | 4.2400 | 4.4500 | 4.2400 | 4.4000 | 4.4000 | 115,900 |
| May 12, 2022 | 4.0400 | 4.2700 | 4.0000 | 4.2100 | 4.2100 | 75,500 |
| May 11, 2022 | 4.2200 | 4.3100 | 4.0750 | 4.0800 | 4.0800 | 88,800 |
| May 10, 2022 | 4.4000 | 4.4400 | 4.1900 | 4.3000 | 4.3000 | 105,300 |
| May 09, 2022 | 4.4600 | 4.4600 | 4.3000 | 4.3200 | 4.3200 | 80,800 |
| May 06, 2022 | 4.5700 | 4.6000 | 4.4600 | 4.5200 | 4.5200 | 65,000 |
| May 05, 2022 | 4.7900 | 4.8200 | 4.5800 | 4.6200 | 4.6200 | 38,400 |
| May 04, 2022 | 4.7000 | 4.8950 | 4.6600 | 4.8900 | 4.8900 | 56,300 |
| May 03, 2022 | 4.7400 | 4.8100 | 4.6900 | 4.7200 | 4.7200 | 90,700 |
| May 02, 2022 | 4.6700 | 4.7800 | 4.6600 | 4.7800 | 4.7800 | 38,700 |
| Apr 29, 2022 | 4.6500 | 4.8200 | 4.6500 | 4.6900 | 4.6900 | 30,400 |
| Apr 28, 2022 | 4.6700 | 4.7600 | 4.5400 | 4.7100 | 4.7100 | 81,100 |
| Apr 27, 2022 | 4.6500 | 4.7400 | 4.6100 | 4.6400 | 4.6400 | 75,000 |
| Apr 26, 2022 | 4.8000 | 4.8200 | 4.6700 | 4.6700 | 4.6700 | 118,600 |
| Apr 25, 2022 | 4.7300 | 4.8300 | 4.7200 | 4.8100 | 4.8100 | 46,400 |
| Apr 22, 2022 | 4.8200 | 4.8900 | 4.7600 | 4.7700 | 4.7700 | 107,400 |
| Apr 21, 2022 | 5.0000 | 5.0000 | 4.8200 | 4.8500 | 4.8500 | 192,900 |
| Apr 20, 2022 | 5.0500 | 5.0500 | 4.9400 | 4.9500 | 4.9500 | 149,200 |
| Apr 19, 2022 | 5.0400 | 5.1400 | 4.9900 | 5.0900 | 5.0900 | 75,500 |
| Apr 18, 2022 | 5.2400 | 5.2400 | 5.0200 | 5.0200 | 5.0200 | 156,300 |
| Apr 14, 2022 | 5.2900 | 5.3200 | 5.2200 | 5.2200 | 5.2200 | 131,100 |
| Apr 13, 2022 | 5.2800 | 5.3900 | 5.2700 | 5.3500 | 5.3500 | 22,400 |
| Apr 12, 2022 | 5.3700 | 5.5000 | 5.2700 | 5.2900 | 5.2900 | 112,700 |
| Apr 11, 2022 | 5.3000 | 5.3500 | 5.2100 | 5.3100 | 5.3100 | 47,000 |
| Apr 08, 2022 | 5.3600 | 5.4400 | 5.3100 | 5.3100 | 5.3100 | 100,200 |
| Apr 07, 2022 | 5.5400 | 5.5400 | 5.3200 | 5.3900 | 5.3900 | 85,400 |
| Apr 06, 2022 | 5.6400 | 5.6800 | 5.5100 | 5.5400 | 5.5400 | 63,400 |
| Apr 05, 2022 | 5.7400 | 5.8000 | 5.6000 | 5.6100 | 5.6100 | 87,600 |
| Apr 04, 2022 | 5.7800 | 5.8400 | 5.6400 | 5.8100 | 5.8100 | 64,300 |
| Apr 01, 2022 | 5.7300 | 5.9000 | 5.7100 | 5.7300 | 5.7300 | 76,000 |
| Mar 31, 2022 | 5.9400 | 5.9600 | 5.7700 | 5.7700 | 5.7700 | 54,000 |
| Mar 30, 2022 | 6.0400 | 6.1800 | 5.8900 | 5.9100 | 5.9100 | 172,700 |
| Mar 29, 2022 | 5.9000 | 6.1100 | 5.8600 | 6.0000 | 6.0000 | 121,300 |
| Mar 28, 2022 | 6.0300 | 6.0300 | 5.8000 | 5.9000 | 5.9000 | 80,500 |
| Mar 25, 2022 | 6.1500 | 6.1600 | 5.7900 | 6.0800 | 6.0800 | 303,800 |
| Mar 24, 2022 | 5.4500 | 5.8300 | 5.3800 | 5.8200 | 5.8200 | 97,800 |
| Mar 23, 2022 | 5.6400 | 5.6600 | 5.4500 | 5.4600 | 5.4600 | 99,600 |
| Mar 22, 2022 | 5.3900 | 5.5500 | 5.3900 | 5.5300 | 5.5300 | 59,100 |
| Mar 21, 2022 | 5.4800 | 5.4800 | 5.3600 | 5.3600 | 5.3600 | 28,200 |
| Mar 18, 2022 | 5.3000 | 5.4900 | 5.3000 | 5.4600 | 5.4600 | 139,500 |
| Mar 17, 2022 | 5.2100 | 5.3600 | 5.2000 | 5.3500 | 5.3500 | 25,100 |
| Mar 16, 2022 | 5.0100 | 5.2100 | 5.0100 | 5.2000 | 5.2000 | 35,300 |
| Mar 15, 2022 | 4.9100 | 5.0000 | 4.9100 | 4.9800 | 4.9800 | 27,500 |
| Mar 14, 2022 | 5.0700 | 5.0700 | 4.9000 | 4.9200 | 4.9200 | 60,800 |
| Mar 11, 2022 | 5.1600 | 5.1800 | 5.0200 | 5.0200 | 5.0200 | 46,600 |
| Mar 10, 2022 | 5.1800 | 5.1800 | 5.0700 | 5.1800 | 5.1800 | 28,100 |
| Mar 09, 2022 | 5.2500 | 5.3000 | 5.1600 | 5.2200 | 5.2200 | 37,200 |
| Mar 08, 2022 | 5.0300 | 5.2500 | 4.9800 | 5.1200 | 5.1200 | 150,400 |
| Mar 07, 2022 | 5.1300 | 5.2100 | 5.0400 | 5.0500 | 5.0500 | 60,800 |
| Mar 04, 2022 | 5.2200 | 5.3000 | 5.1200 | 5.1800 | 5.1800 | 66,200 |
| Mar 03, 2022 | 5.4200 | 5.4200 | 5.2500 | 5.2600 | 5.2600 | 57,900 |
| Mar 02, 2022 | 5.3400 | 5.4200 | 5.3000 | 5.3900 | 5.3900 | 17,100 |
| Mar 01, 2022 | 5.3400 | 5.4000 | 5.2800 | 5.3100 | 5.3100 | 25,200 |
| Feb 28, 2022 | 5.3900 | 5.4800 | 5.3200 | 5.4200 | 5.4200 | 22,100 |
| Feb 25, 2022 | 5.3600 | 5.4200 | 5.2900 | 5.4000 | 5.4000 | 22,300 |
| Feb 24, 2022 | 4.9900 | 5.3900 | 4.9600 | 5.3900 | 5.3900 | 106,000 |
| Feb 23, 2022 | 5.2900 | 5.3700 | 5.1700 | 5.1700 | 5.1700 | 113,100 |
| Feb 22, 2022 | 5.3600 | 5.4300 | 5.2800 | 5.3000 | 5.3000 | 112,300 |
| Feb 18, 2022 | 5.6300 | 5.6900 | 5.4600 | 5.5000 | 5.5000 | 140,500 |
| Feb 17, 2022 | 5.8300 | 5.8900 | 5.6500 | 5.6500 | 5.6500 | 99,300 |
| Feb 16, 2022 | 5.9000 | 6.0200 | 5.8000 | 5.9400 | 5.9400 | 88,400 |
| Feb 15, 2022 | 5.8200 | 5.9700 | 5.8100 | 5.9250 | 5.9250 | 140,300 |
| Feb 14, 2022 | 5.8800 | 5.9900 | 5.7300 | 5.7400 | 5.7400 | 98,900 |
| Feb 11, 2022 | 5.8600 | 6.0400 | 5.7900 | 5.9400 | 5.9400 | 192,500 |
| Feb 10, 2022 | 5.7200 | 6.0500 | 5.6800 | 5.8800 | 5.8800 | 363,300 |
| Feb 09, 2022 | 5.5900 | 5.8700 | 5.5800 | 5.8700 | 5.8700 | 173,500 |
| Feb 08, 2022 | 5.4200 | 5.5100 | 5.4100 | 5.5100 | 5.5100 | 39,800 |
| Feb 07, 2022 | 5.5200 | 5.6000 | 5.4200 | 5.4300 | 5.4300 | 64,000 |
| Feb 04, 2022 | 5.3500 | 5.5300 | 5.3500 | 5.4700 | 5.4700 | 53,900 |
| Feb 03, 2022 | 5.4600 | 5.4900 | 5.3500 | 5.3600 | 5.3600 | 90,400 |
| Feb 02, 2022 | 5.7200 | 5.7500 | 5.5300 | 5.5500 | 5.5500 | 156,800 |
| Feb 01, 2022 | 5.6500 | 5.7500 | 5.5400 | 5.7200 | 5.7200 | 84,000 |
| Jan 31, 2022 | 5.2500 | 5.6000 | 5.2500 | 5.6000 | 5.6000 | 147,100 |
| Jan 28, 2022 | 5.0700 | 5.2800 | 5.0700 | 5.2800 | 5.2800 | 69,700 |
| Jan 27, 2022 | 5.2600 | 5.3200 | 5.1100 | 5.1300 | 5.1300 | 69,500 |
| Jan 26, 2022 | 5.3900 | 5.4800 | 5.2100 | 5.2700 | 5.2700 | 55,400 |
| Jan 25, 2022 | 5.3200 | 5.4100 | 5.2200 | 5.3400 | 5.3400 | 100,000 |
| Jan 24, 2022 | 5.1400 | 5.4100 | 5.0500 | 5.4100 | 5.4100 | 184,200 |
| Jan 21, 2022 | 5.4600 | 5.5100 | 5.3300 | 5.3700 | 5.3700 | 200,500 |
| Jan 20, 2022 | 5.6200 | 5.7700 | 5.5100 | 5.5200 | 5.5200 | 136,600 |
| Jan 19, 2022 | 5.7800 | 5.8200 | 5.6150 | 5.6200 | 5.6200 | 175,100 |
| Jan 18, 2022 | 5.8000 | 5.9500 | 5.7600 | 5.7700 | 5.7700 | 269,700 |
| Jan 17, 2022 | 6.0000 | 6.0000 | 5.9700 | 5.9900 | 5.9900 | 29,400 |
| Jan 14, 2022 | 6.0100 | 6.0400 | 5.9000 | 6.0200 | 6.0200 | 160,200 |
| Jan 13, 2022 | 6.1100 | 6.1500 | 6.0000 | 6.0100 | 6.0100 | 80,300 |
| Jan 12, 2022 | 6.2700 | 6.3600 | 6.1400 | 6.1400 | 6.1400 | 97,000 |
| Jan 11, 2022 | 6.1900 | 6.3400 | 6.1300 | 6.2700 | 6.2700 | 131,600 |
| Jan 10, 2022 | 6.1800 | 6.2700 | 6.0700 | 6.2300 | 6.2300 | 147,500 |
| Jan 07, 2022 | 5.9800 | 6.1700 | 5.9800 | 6.0300 | 6.0300 | 53,000 |
| Jan 06, 2022 | 6.1300 | 6.1400 | 5.9400 | 6.0100 | 6.0100 | 116,100 |
| Jan 05, 2022 | 6.3500 | 6.4000 | 6.0800 | 6.1200 | 6.1200 | 211,800 |
| Jan 04, 2022 | 6.5100 | 6.5100 | 6.2800 | 6.3500 | 6.3500 | 171,700 |
| Dec 31, 2021 | 6.4000 | 6.5000 | 6.3500 | 6.3600 | 6.3600 | 140,600 |
| Dec 30, 2021 | 6.3600 | 6.6000 | 6.3600 | 6.4300 | 6.4300 | 113,900 |
| Dec 29, 2021 | 6.5100 | 6.5900 | 6.3700 | 6.4000 | 6.4000 | 342,000 |
| Dec 24, 2021 | 6.7100 | 6.7600 | 6.6800 | 6.6900 | 6.6900 | 63,200 |
| Dec 23, 2021 | 6.6000 | 6.7100 | 6.5300 | 6.6700 | 6.6700 | 96,500 |
| Dec 22, 2021 | 6.4700 | 6.5700 | 6.4600 | 6.5400 | 6.5400 | 77,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
