S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

10.71

+0.07

(+0.66%)

As of 09:58AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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	600
Apr 17, 2024	10.74	10.74	10.66	10.66	10.66	6,000
Apr 16, 2024	10.72	10.74	10.72	10.74	10.74	1,400
Apr 15, 2024	10.97	10.97	10.82	10.82	10.82	3,600
Apr 12, 2024	11.01	11.01	10.86	10.88	10.88	8,700
Apr 11, 2024	11.14	11.14	10.98	10.98	10.98	100
Apr 10, 2024	11.02	11.02	11.02	11.02	11.02	-
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	4,700
Apr 05, 2024	11.11	11.11	11.07	11.10	11.10	4,800
Apr 04, 2024	11.05	11.10	11.05	11.10	11.10	5,600
Apr 03, 2024	11.04	11.13	11.04	11.13	11.13	7,800
Apr 02, 2024	10.94	11.08	10.94	11.08	11.08	2,300
Apr 01, 2024	11.06	11.08	11.06	11.08	11.08	1,000
Mar 28, 2024	11.05	11.13	11.05	11.11	11.11	8,700
Mar 27, 2024	11.05	11.05	10.96	11.02	11.02	8,600
Mar 27, 2024	0.102 Dividend
Mar 26, 2024	11.06	11.06	11.06	11.06	10.96	-
Mar 25, 2024	11.05	11.05	11.05	11.05	10.95	400
Mar 22, 2024	11.04	11.04	11.01	11.02	10.92	1,700
Mar 21, 2024	11.02	11.06	11.02	11.06	10.96	1,000
Mar 20, 2024	11.01	11.01	11.01	11.01	10.91	100
Mar 19, 2024	11.00	11.01	11.00	11.01	10.91	5,800
Mar 18, 2024	11.01	11.01	10.99	10.99	10.89	200
Mar 15, 2024	10.96	11.05	10.96	11.02	10.92	23,500
Mar 14, 2024	10.88	10.97	10.88	10.97	10.87	3,700
Mar 13, 2024	11.07	11.07	11.07	11.07	10.97	300
Mar 12, 2024	11.05	11.07	11.05	11.05	10.95	700
Mar 11, 2024	10.93	11.01	10.93	11.01	10.91	500
Mar 08, 2024	11.04	11.09	10.96	10.96	10.86	3,600
Mar 07, 2024	10.99	11.09	10.99	11.05	10.95	1,300
Mar 06, 2024	10.95	10.95	10.95	10.95	10.85	200
Mar 05, 2024	10.93	10.94	10.92	10.92	10.82	1,200
Mar 04, 2024	11.00	11.00	10.92	10.95	10.85	3,200
Mar 01, 2024	10.81	10.95	10.81	10.95	10.85	600
Feb 29, 2024	10.80	10.88	10.80	10.81	10.71	1,900
Feb 28, 2024	10.70	10.73	10.70	10.73	10.63	600
Feb 27, 2024	10.78	10.79	10.76	10.76	10.66	1,500
Feb 26, 2024	10.75	10.75	10.75	10.75	10.65	-
Feb 23, 2024	10.65	10.75	10.65	10.75	10.65	3,600
Feb 22, 2024	10.70	10.74	10.70	10.74	10.64	4,800
Feb 21, 2024	10.58	10.69	10.58	10.69	10.59	2,000
Feb 20, 2024	10.60	10.60	10.60	10.60	10.50	200
Feb 16, 2024	10.48	10.48	10.48	10.48	10.38	-
Feb 15, 2024	10.47	10.48	10.47	10.48	10.38	400
Feb 14, 2024	10.51	10.51	10.39	10.39	10.29	4,400
Feb 13, 2024	10.36	10.36	10.35	10.35	10.25	300
Feb 12, 2024	10.42	10.50	10.42	10.50	10.40	600
Feb 09, 2024	10.43	10.45	10.43	10.45	10.35	600
Feb 08, 2024	10.44	10.46	10.44	10.46	10.36	500
Feb 07, 2024	10.41	10.41	10.41	10.41	10.31	500
Feb 06, 2024	10.45	10.45	10.45	10.45	10.35	3,500
Feb 05, 2024	10.63	10.63	10.63	10.63	10.53	-
Feb 02, 2024	10.69	10.69	10.69	10.69	10.59	-
Feb 01, 2024	10.72	10.72	10.70	10.70	10.60	6,800
Jan 31, 2024	10.76	10.76	10.69	10.69	10.59	7,300
Jan 30, 2024	10.79	10.79	10.79	10.79	10.69	700
Jan 29, 2024	10.79	10.81	10.78	10.81	10.71	4,400
Jan 26, 2024	10.72	10.87	10.72	10.87	10.77	1,500
Jan 25, 2024	10.71	10.71	10.71	10.71	10.61	700
Jan 24, 2024	10.80	10.80	10.73	10.73	10.63	500
Jan 23, 2024	10.65	10.69	10.65	10.67	10.57	1,600
Jan 22, 2024	10.62	10.66	10.62	10.65	10.55	1,600
Jan 19, 2024	10.54	10.58	10.54	10.58	10.48	500
Jan 18, 2024	10.56	10.60	10.56	10.60	10.50	1,200
Jan 17, 2024	10.47	10.51	10.45	10.51	10.41	1,500
Jan 16, 2024	10.54	10.54	10.52	10.54	10.44	1,300
Jan 15, 2024	10.40	10.53	10.40	10.53	10.43	3,200
Jan 12, 2024	10.49	10.51	10.48	10.48	10.38	3,000
Jan 11, 2024	10.43	10.43	10.43	10.43	10.33	400
Jan 10, 2024	10.37	10.49	10.37	10.49	10.39	3,000
Jan 09, 2024	10.29	10.38	10.29	10.38	10.28	5,200
Jan 08, 2024	10.35	10.35	10.33	10.35	10.25	1,600
Jan 05, 2024	10.29	10.37	10.29	10.37	10.27	15,400
Jan 04, 2024	10.27	10.27	10.27	10.27	10.18	300
Jan 03, 2024	10.23	10.23	10.23	10.23	10.14	400
Jan 02, 2024	10.29	10.29	10.22	10.22	10.13	4,200
Dec 29, 2023	10.26	10.26	10.26	10.26	10.17	-
Dec 28, 2023	10.31	10.31	10.31	10.31	10.21	300
Dec 28, 2023	0.105 Dividend
Dec 27, 2023	10.41	10.46	10.41	10.46	10.26	4,400
Dec 22, 2023	10.35	10.41	10.35	10.41	10.21	7,300
Dec 21, 2023	10.19	10.33	10.19	10.30	10.10	7,400
Dec 20, 2023	10.25	10.31	10.22	10.22	10.02	3,400
Dec 19, 2023	10.15	10.15	10.15	10.15	9.96	500
Dec 18, 2023	10.20	10.20	10.15	10.15	9.96	7,700
Dec 15, 2023	10.17	10.17	10.07	10.13	9.94	400
Dec 14, 2023	10.27	10.27	10.18	10.18	9.98	2,800
Dec 13, 2023	10.08	10.18	10.08	10.18	9.98	2,600
Dec 12, 2023	10.04	10.04	9.97	10.00	9.81	2,400
Dec 11, 2023	10.11	10.11	10.07	10.07	9.88	3,500
Dec 08, 2023	10.03	10.04	10.03	10.04	9.85	400
Dec 07, 2023	10.01	10.03	10.01	10.03	9.84	1,100
Dec 06, 2023	10.05	10.10	9.98	9.98	9.79	4,900
Dec 05, 2023	10.11	10.11	10.11	10.11	9.92	1,000
Dec 04, 2023	10.13	10.13	10.13	10.13	9.94	300
Dec 01, 2023	10.13	10.13	10.11	10.13	9.94	4,000
Nov 30, 2023	10.04	10.04	10.00	10.04	9.85	2,500
Nov 29, 2023	9.93	9.93	9.93	9.93	9.74	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,775.21+66.77(+0.31%)

S&P 5004,972.93-38.19(-0.76%)

DOW37,942.87+167.49(+0.44%)

CAD/USD0.7272+0.0009(+0.12%)

CRUDE OIL83.14+0.41(+0.50%)

Bitcoin CAD88,436.10+1,864.86(+2.15%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

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

S&P/TSX
21,775.21
+66.77(+0.31%)

S&P 500
4,972.93
-38.19(-0.76%)

DOW
37,942.87
+167.49(+0.44%)

CAD/USD
0.7272
+0.0009(+0.12%)

CRUDE OIL
83.14
+0.41(+0.50%)

Bitcoin CAD
88,436.10
+1,864.86(+2.15%)