Canada markets close in 2 hours 10 minutes

Horizons Active Cdn Municipal Bond ETF E (HMP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.28-0.01 (-0.11%)
As of 09:56AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.289.289.289.289.283,700
May 01, 20249.299.299.299.299.29100
Apr 30, 20249.289.289.289.289.287,200
Apr 29, 20249.279.279.279.279.27100
Apr 29, 20240.022 Dividend
Apr 26, 20249.299.299.259.259.234,900
Apr 25, 20249.269.299.269.299.276,400
Apr 24, 20249.319.319.319.319.291,500
Apr 23, 20249.319.319.319.319.292,700
Apr 22, 20249.319.319.319.319.292,900
Apr 19, 20249.319.319.309.319.2958,200
Apr 18, 20249.299.299.299.299.27100
Apr 17, 20249.309.309.309.309.28-
Apr 16, 20249.309.309.299.299.27400
Apr 15, 20249.299.299.299.299.27300
Apr 12, 20249.309.309.299.299.27500
Apr 11, 20249.299.299.299.299.27-
Apr 10, 20249.339.339.309.309.28400
Apr 09, 20249.339.339.339.339.31500
Apr 08, 20249.339.339.339.339.31200
Apr 05, 20249.359.359.339.349.323,400
Apr 04, 20249.309.309.309.309.28600
Apr 03, 20249.319.329.319.329.30200
Apr 02, 20249.329.329.329.329.30-
Apr 01, 20249.329.329.329.329.304,500
Mar 28, 20249.359.359.359.359.33100
Mar 27, 20249.299.339.299.339.31300
Mar 27, 20240.021 Dividend
Mar 26, 20249.369.369.369.369.32100
Mar 25, 20249.369.369.369.369.32100
Mar 22, 20249.349.349.339.339.29800
Mar 21, 20249.359.359.339.339.291,400
Mar 20, 20249.369.369.359.359.3134,500
Mar 19, 20249.329.329.319.319.27500
Mar 18, 20249.309.329.309.329.281,100
Mar 15, 20249.319.319.319.319.27300
Mar 14, 20249.339.339.339.339.294,500
Mar 13, 20249.359.359.359.359.3113,000
Mar 12, 20249.359.359.349.349.30900
Mar 11, 20249.379.379.359.369.3210,700
Mar 08, 20249.379.379.379.379.334,900
Mar 07, 20249.349.349.339.339.29900
Mar 06, 20249.369.369.369.369.3210,300
Mar 05, 20249.349.349.349.349.30300
Mar 04, 20249.349.349.339.349.305,500
Mar 01, 20249.319.319.319.319.27-
Feb 29, 20249.309.319.309.319.274,200
Feb 28, 20249.289.319.289.319.277,900
Feb 28, 20240.021 Dividend
Feb 27, 20249.339.339.339.339.27-
Feb 26, 20249.349.349.339.339.278,600
Feb 23, 20249.349.349.329.349.282,100
Feb 22, 20249.339.339.319.319.251,500
Feb 21, 20249.329.339.329.339.2711,300
Feb 20, 20249.349.349.299.339.279,100
Feb 16, 20249.259.259.259.259.19100
Feb 15, 20249.299.299.279.279.21800
Feb 14, 20249.249.279.239.279.2111,200
Feb 13, 20249.229.279.219.219.1510,900
Feb 12, 20249.299.299.279.279.211,200
Feb 09, 20249.309.309.309.309.247,100
Feb 08, 20249.269.309.269.309.244,100
Feb 07, 20249.299.339.279.279.2110,800
Feb 06, 20249.289.289.289.289.22600
Feb 05, 20249.249.269.239.269.206,300
Feb 02, 20249.339.339.269.309.2414,000
Feb 01, 20249.379.379.379.379.31500
Jan 31, 20249.319.349.319.349.281,100
Jan 30, 20249.279.339.279.339.274,100
Jan 30, 20240.021 Dividend
Jan 29, 20249.309.309.309.309.22600
Jan 26, 20249.349.349.349.349.26-
Jan 25, 20249.289.349.289.349.2610,700
Jan 24, 20249.269.339.269.339.2513,500
Jan 23, 20249.329.329.309.329.243,300
Jan 22, 20249.289.329.289.309.222,600
Jan 19, 20249.309.319.309.319.231,400
Jan 18, 20249.319.329.319.319.233,200
Jan 17, 20249.329.329.329.329.2411,100
Jan 16, 20249.319.319.299.299.215,800
Jan 15, 20249.339.369.339.369.272,200
Jan 12, 20249.359.359.339.349.264,700
Jan 11, 20249.309.339.309.339.252,100
Jan 10, 20249.359.359.359.359.262,800
Jan 09, 20249.359.359.319.319.233,500
Jan 08, 20249.339.339.339.339.25-
Jan 05, 20249.359.359.339.339.251,100
Jan 04, 20249.369.369.369.369.27-
Jan 03, 20249.349.349.349.349.26100
Jan 02, 20249.379.379.379.379.28-
Dec 29, 20239.389.389.389.389.29-
Dec 28, 20239.389.389.389.389.29100
Dec 28, 20230.022 Dividend
Dec 27, 20239.599.599.399.399.281,400
Dec 22, 20239.389.409.389.409.2910,800
Dec 21, 20239.379.389.379.389.2710,000
Dec 20, 20239.389.389.389.389.27100
Dec 19, 20239.349.349.349.349.23-
Dec 18, 20239.389.389.389.389.27-
Dec 15, 20239.359.389.359.389.2711,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...