STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Horizons Pipelines & Energy Services Index ETF (HOG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

10.85

-0.04

(-0.37%)

As of 12:24PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	10.85	10.85	10.85	10.85	10.85	-
Apr 30, 2024	10.85	10.85	10.85	10.85	10.85	-
Apr 29, 2024	10.84	10.85	10.84	10.85	10.85	6,718
Apr 26, 2024	10.77	10.84	10.76	10.83	10.83	2,400
Apr 25, 2024	10.80	10.80	10.72	10.76	10.76	11,535
Apr 24, 2024	10.84	10.84	10.84	10.84	10.84	7,300
Apr 23, 2024	10.85	10.87	10.84	10.87	10.87	8,135
Apr 22, 2024	10.72	10.72	10.72	10.72	10.72	232
Apr 19, 2024	10.66	10.71	10.66	10.71	10.71	1,500
Apr 18, 2024	10.69	10.72	10.69	10.72	10.72	550
Apr 17, 2024	10.74	10.74	10.66	10.66	10.66	5,993
Apr 16, 2024	10.72	10.74	10.72	10.74	10.74	1,407
Apr 15, 2024	10.97	10.97	10.82	10.82	10.82	3,606
Apr 12, 2024	11.01	11.01	10.86	10.88	10.88	8,705
Apr 11, 2024	11.14	11.14	11.14	11.14	11.14	-
Apr 10, 2024	11.14	11.14	11.14	11.14	11.14	-
Apr 09, 2024	11.14	11.14	11.14	11.14	11.14	-
Apr 08, 2024	11.09	11.14	11.09	11.14	11.14	4,655
Apr 05, 2024	11.11	11.11	11.07	11.10	11.10	4,752
Apr 04, 2024	11.05	11.10	11.05	11.10	11.10	5,626
Apr 03, 2024	11.04	11.13	11.04	11.13	11.13	7,755
Apr 02, 2024	10.94	11.08	10.94	11.08	11.08	2,314
Apr 01, 2024	11.06	11.06	11.06	11.06	11.06	1,001
Mar 28, 2024	11.05	11.13	11.05	11.11	11.11	8,650
Mar 27, 2024	11.05	11.05	10.96	11.02	11.02	8,561
Mar 26, 2024	11.05	11.05	11.05	11.05	11.05	-
Mar 25, 2024	11.05	11.05	11.05	11.05	11.05	435
Mar 22, 2024	11.04	11.04	11.01	11.02	11.02	1,700
Mar 21, 2024	11.02	11.06	11.02	11.06	11.06	977
Mar 20, 2024	11.01	11.01	11.01	11.01	11.01	106
Mar 19, 2024	11.00	11.01	11.00	11.01	11.01	5,772
Mar 18, 2024	11.01	11.01	10.99	10.99	10.99	207
Mar 15, 2024	10.96	11.05	10.96	11.02	11.02	23,500
Mar 14, 2024	10.88	10.97	10.88	10.97	10.97	3,657
Mar 13, 2024	11.07	11.07	11.07	11.07	11.07	262
Mar 12, 2024	11.05	11.07	11.05	11.05	11.05	672
Mar 11, 2024	10.93	11.01	10.93	11.01	11.01	518
Mar 08, 2024	11.04	11.09	10.96	10.96	10.96	3,550
Mar 07, 2024	10.99	11.09	10.99	11.05	11.05	1,292
Mar 06, 2024	10.95	10.95	10.95	10.95	10.95	166
Mar 05, 2024	10.93	10.94	10.92	10.92	10.92	1,198
Mar 04, 2024	11.00	11.00	10.92	10.95	10.95	3,220
Mar 01, 2024	10.81	10.95	10.81	10.95	10.95	600
Feb 29, 2024	10.80	10.88	10.80	10.81	10.81	1,850
Feb 28, 2024	10.70	10.73	10.70	10.73	10.73	615
Feb 27, 2024	10.78	10.79	10.76	10.76	10.76	1,507
Feb 26, 2024	10.75	10.75	10.75	10.75	10.75	-
Feb 23, 2024	10.65	10.75	10.65	10.75	10.75	3,589
Feb 22, 2024	10.70	10.74	10.70	10.74	10.74	4,817
Feb 21, 2024	10.58	10.69	10.58	10.69	10.69	2,048
Feb 20, 2024	10.60	10.60	10.60	10.60	10.60	245
Feb 16, 2024	10.48	10.48	10.48	10.48	10.48	-
Feb 15, 2024	10.47	10.48	10.47	10.48	10.48	441
Feb 14, 2024	10.51	10.51	10.40	10.40	10.40	4,364
Feb 13, 2024	10.36	10.36	10.35	10.35	10.35	324
Feb 12, 2024	10.42	10.50	10.42	10.50	10.50	621
Feb 09, 2024	10.43	10.45	10.43	10.45	10.45	570
Feb 08, 2024	10.44	10.46	10.44	10.46	10.46	469
Feb 07, 2024	10.41	10.41	10.41	10.41	10.41	506
Feb 06, 2024	10.45	10.45	10.45	10.45	10.45	3,498
Feb 05, 2024	10.70	10.70	10.70	10.70	10.70	-
Feb 02, 2024	10.70	10.70	10.70	10.70	10.70	-
Feb 01, 2024	10.72	10.72	10.70	10.70	10.70	6,795
Jan 31, 2024	10.76	10.76	10.69	10.69	10.69	7,347
Jan 30, 2024	10.79	10.79	10.79	10.79	10.79	700
Jan 29, 2024	10.79	10.81	10.78	10.81	10.81	4,414
Jan 26, 2024	10.72	10.87	10.72	10.87	10.87	1,500
Jan 25, 2024	10.71	10.71	10.71	10.71	10.71	659
Jan 24, 2024	10.80	10.80	10.73	10.73	10.73	500
Jan 23, 2024	10.65	10.69	10.65	10.67	10.67	1,625
Jan 22, 2024	10.62	10.66	10.62	10.65	10.65	1,602
Jan 19, 2024	10.54	10.58	10.54	10.58	10.58	501
Jan 18, 2024	10.56	10.60	10.56	10.60	10.60	1,242
Jan 17, 2024	10.47	10.51	10.45	10.51	10.51	1,520
Jan 16, 2024	10.54	10.54	10.52	10.54	10.54	1,323
Jan 15, 2024	10.40	10.49	10.40	10.49	10.49	3,227
Jan 12, 2024	10.49	10.51	10.48	10.48	10.48	3,014
Jan 11, 2024	10.43	10.43	10.43	10.43	10.43	400
Jan 10, 2024	10.37	10.49	10.37	10.49	10.49	2,978
Jan 09, 2024	10.29	10.38	10.29	10.38	10.38	5,191
Jan 08, 2024	10.35	10.35	10.33	10.35	10.35	1,590
Jan 05, 2024	10.29	10.37	10.29	10.37	10.37	15,404
Jan 04, 2024	10.27	10.27	10.27	10.27	10.27	278
Jan 03, 2024	10.23	10.23	10.23	10.23	10.23	400
Jan 02, 2024	10.29	10.29	10.22	10.22	10.22	4,207
Dec 29, 2023	10.31	10.31	10.31	10.31	10.31	-
Dec 28, 2023	10.31	10.31	10.31	10.31	10.31	343
Dec 27, 2023	10.41	10.46	10.41	10.46	10.46	4,417
Dec 22, 2023	10.35	10.41	10.35	10.41	10.41	7,338
Dec 21, 2023	10.19	10.33	10.19	10.30	10.30	7,400
Dec 20, 2023	10.25	10.31	10.22	10.22	10.22	3,421
Dec 19, 2023	10.15	10.15	10.15	10.15	10.15	500
Dec 18, 2023	10.20	10.20	10.15	10.15	10.15	7,681
Dec 15, 2023	10.17	10.17	10.07	10.07	10.07	366
Dec 14, 2023	10.27	10.27	10.18	10.18	10.18	2,808
Dec 13, 2023	10.08	10.18	10.08	10.18	10.18	2,637
Dec 12, 2023	10.04	10.04	9.97	10.00	10.00	2,400
Dec 11, 2023	10.11	10.11	10.07	10.07	10.07	3,525
Dec 08, 2023	10.03	10.04	10.03	10.04	10.04	364
Dec 07, 2023	10.01	10.03	10.01	10.03	10.03	1,126
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,872.09+143.54(+0.66%)

S&P 5005,063.92+45.53(+0.91%)

DOW38,234.96+331.67(+0.88%)

CAD/USD0.7315+0.0034(+0.46%)

CRUDE OIL78.93-0.07(-0.09%)

Bitcoin CAD81,023.83+1,388.80(+1.74%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Horizons Pipelines & Energy Services Index ETF (HOG.TO)

S&P/TSX
21,872.09
+143.54(+0.66%)

S&P 500
5,063.92
+45.53(+0.91%)

DOW
38,234.96
+331.67(+0.88%)

CAD/USD
0.7315
+0.0034(+0.46%)

CRUDE OIL
78.93
-0.07(-0.09%)

Bitcoin CAD
81,023.83
+1,388.80(+1.74%)