Horizons Marijuana Life Sciences Index ETF (HMMJ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 28, 2022 | 6.08 | 6.35 | 6.08 | 6.34 | 6.34 | 43,100 |
| Sept 27, 2022 | 6.23 | 6.29 | 6.10 | 6.16 | 6.16 | 13,800 |
| Sept 26, 2022 | 6.09 | 6.38 | 6.06 | 6.12 | 6.12 | 45,700 |
| Sept 23, 2022 | 6.12 | 6.13 | 6.02 | 6.13 | 6.13 | 21,000 |
| Sept 22, 2022 | 6.40 | 6.40 | 6.17 | 6.18 | 6.18 | 33,000 |
| Sept 21, 2022 | 6.50 | 6.57 | 6.40 | 6.40 | 6.40 | 24,700 |
| Sept 20, 2022 | 6.62 | 6.65 | 6.51 | 6.51 | 6.51 | 22,200 |
| Sept 19, 2022 | 6.60 | 6.73 | 6.60 | 6.72 | 6.72 | 10,400 |
| Sept 16, 2022 | 6.80 | 6.80 | 6.63 | 6.63 | 6.63 | 10,700 |
| Sept 15, 2022 | 6.77 | 6.89 | 6.77 | 6.82 | 6.82 | 8,300 |
| Sept 14, 2022 | 6.86 | 6.86 | 6.72 | 6.81 | 6.81 | 6,300 |
| Sept 13, 2022 | 6.83 | 6.88 | 6.78 | 6.79 | 6.79 | 6,200 |
| Sept 12, 2022 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 44,800 |
| Sept 09, 2022 | 6.80 | 7.00 | 6.80 | 6.97 | 6.97 | 17,200 |
| Sept 08, 2022 | 6.74 | 6.80 | 6.63 | 6.80 | 6.80 | 4,000 |
| Sept 07, 2022 | 6.60 | 6.74 | 6.60 | 6.74 | 6.74 | 39,600 |
| Sept 06, 2022 | 6.86 | 6.98 | 6.61 | 6.61 | 6.61 | 37,400 |
| Sept 02, 2022 | 6.98 | 7.02 | 6.86 | 6.86 | 6.86 | 21,400 |
| Sept 01, 2022 | 7.13 | 7.13 | 6.86 | 6.96 | 6.96 | 43,000 |
| Aug 31, 2022 | 7.13 | 7.21 | 7.10 | 7.18 | 7.18 | 8,700 |
| Aug 30, 2022 | 7.36 | 7.42 | 7.09 | 7.11 | 7.11 | 33,500 |
| Aug 29, 2022 | 7.18 | 7.42 | 7.18 | 7.31 | 7.31 | 19,200 |
| Aug 26, 2022 | 7.66 | 7.66 | 7.33 | 7.34 | 7.34 | 16,900 |
| Aug 25, 2022 | 7.38 | 7.66 | 7.36 | 7.64 | 7.64 | 22,900 |
| Aug 24, 2022 | 7.03 | 7.37 | 7.01 | 7.32 | 7.32 | 84,400 |
| Aug 23, 2022 | 7.02 | 7.16 | 7.02 | 7.03 | 7.03 | 9,800 |
| Aug 22, 2022 | 7.24 | 7.36 | 7.07 | 7.07 | 7.07 | 41,300 |
| Aug 19, 2022 | 7.44 | 7.44 | 7.30 | 7.33 | 7.33 | 13,100 |
| Aug 18, 2022 | 7.67 | 7.68 | 7.52 | 7.53 | 7.53 | 22,000 |
| Aug 17, 2022 | 7.75 | 7.96 | 7.70 | 7.72 | 7.72 | 19,200 |
| Aug 16, 2022 | 7.86 | 7.90 | 7.66 | 7.79 | 7.79 | 15,900 |
| Aug 15, 2022 | 7.44 | 7.87 | 7.44 | 7.83 | 7.83 | 39,200 |
| Aug 12, 2022 | 7.24 | 7.40 | 7.24 | 7.40 | 7.40 | 27,800 |
| Aug 11, 2022 | 7.27 | 7.50 | 7.20 | 7.21 | 7.21 | 17,400 |
| Aug 10, 2022 | 7.25 | 7.32 | 7.04 | 7.27 | 7.27 | 22,500 |
| Aug 09, 2022 | 7.53 | 7.53 | 7.15 | 7.16 | 7.16 | 26,900 |
| Aug 08, 2022 | 7.30 | 7.71 | 7.30 | 7.60 | 7.60 | 31,800 |
| Aug 05, 2022 | 7.16 | 7.39 | 7.16 | 7.31 | 7.31 | 18,100 |
| Aug 04, 2022 | 7.37 | 7.50 | 7.30 | 7.33 | 7.33 | 23,300 |
| Aug 03, 2022 | 7.35 | 7.45 | 7.19 | 7.39 | 7.39 | 13,300 |
| Aug 02, 2022 | 7.02 | 7.48 | 7.02 | 7.41 | 7.41 | 24,800 |
| Aug 02, 2022 | 1:2 Stock Split | |||||
| Jul 29, 2022 | 7.06 | 7.20 | 7.04 | 7.18 | 7.18 | 6,550 |
| Jul 28, 2022 | 6.90 | 7.16 | 6.90 | 7.12 | 7.12 | 13,050 |
| Jul 27, 2022 | 6.96 | 6.98 | 6.84 | 6.96 | 6.96 | 20,700 |
| Jul 26, 2022 | 7.00 | 7.02 | 6.84 | 6.90 | 6.90 | 35,700 |
| Jul 25, 2022 | 7.10 | 7.16 | 7.04 | 7.08 | 7.08 | 7,000 |
| Jul 22, 2022 | 7.42 | 7.42 | 7.16 | 7.18 | 7.18 | 15,350 |
| Jul 21, 2022 | 7.56 | 7.60 | 7.42 | 7.46 | 7.46 | 12,000 |
| Jul 20, 2022 | 7.06 | 7.66 | 7.06 | 7.56 | 7.56 | 36,600 |
| Jul 19, 2022 | 7.20 | 7.24 | 7.00 | 7.13 | 7.13 | 10,300 |
| Jul 18, 2022 | 7.00 | 7.26 | 7.00 | 7.06 | 7.06 | 14,400 |
| Jul 15, 2022 | 7.22 | 7.24 | 6.98 | 6.98 | 6.98 | 15,900 |
| Jul 14, 2022 | 7.06 | 7.38 | 7.00 | 7.38 | 7.38 | 49,550 |
| Jul 13, 2022 | 7.00 | 7.12 | 6.98 | 7.06 | 7.06 | 8,750 |
| Jul 12, 2022 | 7.02 | 7.16 | 7.02 | 7.10 | 7.10 | 5,450 |
| Jul 11, 2022 | 7.30 | 7.36 | 7.08 | 7.08 | 7.08 | 10,100 |
| Jul 08, 2022 | 7.48 | 7.50 | 7.34 | 7.38 | 7.38 | 2,150 |
| Jul 07, 2022 | 7.32 | 7.50 | 7.32 | 7.46 | 7.46 | 12,650 |
| Jul 06, 2022 | 7.32 | 7.40 | 7.22 | 7.37 | 7.37 | 8,750 |
| Jul 05, 2022 | 7.02 | 7.26 | 6.96 | 7.26 | 7.26 | 17,400 |
| Jul 04, 2022 | 7.00 | 7.08 | 7.00 | 7.06 | 7.06 | 13,050 |
| Jun 30, 2022 | 7.16 | 7.16 | 6.92 | 6.98 | 6.98 | 34,650 |
| Jun 29, 2022 | 7.40 | 7.40 | 7.24 | 7.28 | 7.28 | 15,250 |
| Jun 29, 2022 | 0.026 Dividend | |||||
| Jun 28, 2022 | 7.76 | 7.82 | 7.48 | 7.48 | 7.45 | 6,550 |
| Jun 27, 2022 | 7.72 | 7.80 | 7.62 | 7.72 | 7.69 | 23,450 |
| Jun 24, 2022 | 7.62 | 7.82 | 7.60 | 7.76 | 7.73 | 26,100 |
| Jun 23, 2022 | 7.20 | 7.54 | 7.18 | 7.54 | 7.51 | 21,250 |
| Jun 22, 2022 | 7.10 | 7.36 | 7.10 | 7.20 | 7.17 | 6,500 |
| Jun 21, 2022 | 7.18 | 7.34 | 7.16 | 7.22 | 7.19 | 11,900 |
| Jun 20, 2022 | 7.10 | 7.46 | 7.10 | 7.20 | 7.17 | 12,600 |
| Jun 17, 2022 | 6.94 | 7.24 | 6.94 | 7.10 | 7.08 | 22,550 |
| Jun 16, 2022 | 7.08 | 7.16 | 6.96 | 6.98 | 6.96 | 22,900 |
| Jun 15, 2022 | 7.20 | 7.38 | 7.20 | 7.28 | 7.25 | 17,950 |
| Jun 14, 2022 | 7.18 | 7.24 | 7.10 | 7.14 | 7.12 | 29,950 |
| Jun 13, 2022 | 7.20 | 7.40 | 7.14 | 7.14 | 7.12 | 56,200 |
| Jun 10, 2022 | 7.60 | 7.66 | 7.48 | 7.56 | 7.53 | 20,250 |
| Jun 09, 2022 | 7.90 | 7.90 | 7.70 | 7.72 | 7.69 | 24,000 |
| Jun 08, 2022 | 8.02 | 8.12 | 7.86 | 7.90 | 7.87 | 28,650 |
| Jun 07, 2022 | 7.92 | 8.14 | 7.92 | 8.12 | 8.09 | 22,850 |
| Jun 06, 2022 | 8.16 | 8.18 | 7.94 | 8.00 | 7.97 | 49,400 |
| Jun 03, 2022 | 8.14 | 8.20 | 8.06 | 8.11 | 8.08 | 17,300 |
| Jun 02, 2022 | 8.04 | 8.32 | 8.04 | 8.26 | 8.23 | 17,550 |
| Jun 01, 2022 | 8.46 | 8.46 | 8.02 | 8.08 | 8.05 | 26,450 |
| May 31, 2022 | 8.40 | 8.40 | 8.18 | 8.32 | 8.29 | 25,050 |
| May 30, 2022 | 8.40 | 8.42 | 8.36 | 8.38 | 8.35 | 4,650 |
| May 27, 2022 | 8.36 | 8.52 | 8.24 | 8.42 | 8.39 | 26,250 |
| May 26, 2022 | 8.44 | 8.68 | 8.44 | 8.58 | 8.55 | 32,300 |
| May 25, 2022 | 8.02 | 8.36 | 8.02 | 8.28 | 8.25 | 18,650 |
| May 24, 2022 | 8.26 | 8.26 | 8.04 | 8.08 | 8.05 | 31,850 |
| May 20, 2022 | 8.92 | 9.00 | 8.44 | 8.64 | 8.61 | 30,300 |
| May 19, 2022 | 8.48 | 8.88 | 8.48 | 8.80 | 8.77 | 16,550 |
| May 18, 2022 | 9.02 | 9.06 | 8.60 | 8.62 | 8.59 | 26,450 |
| May 17, 2022 | 8.98 | 9.20 | 8.94 | 9.12 | 9.09 | 29,900 |
| May 16, 2022 | 8.76 | 9.12 | 8.76 | 8.86 | 8.83 | 24,600 |
| May 13, 2022 | 8.48 | 8.90 | 8.48 | 8.80 | 8.77 | 57,950 |
| May 12, 2022 | 8.08 | 8.54 | 8.00 | 8.42 | 8.39 | 37,750 |
| May 11, 2022 | 8.44 | 8.62 | 8.15 | 8.16 | 8.13 | 44,400 |
| May 10, 2022 | 8.80 | 8.88 | 8.38 | 8.60 | 8.57 | 52,650 |
| *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.
