Horizons Cash Maximizer Corporate Class ETF (HSAV.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

111.46

-0.27

(-0.24%)

At close: 03:59PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	111.72	111.75	111.42	111.46	111.46	40,240
May 02, 2024	111.65	111.73	111.52	111.73	111.73	36,000
May 01, 2024	111.50	111.59	111.45	111.59	111.59	31,100
Apr 30, 2024	111.40	111.47	111.30	111.42	111.42	33,800
Apr 29, 2024	111.25	111.29	111.23	111.25	111.25	92,700
Apr 26, 2024	111.36	111.39	111.22	111.26	111.26	55,000
Apr 25, 2024	111.31	111.35	111.15	111.17	111.17	35,800
Apr 24, 2024	111.42	111.44	111.30	111.30	111.30	74,800
Apr 23, 2024	111.30	111.60	111.29	111.42	111.42	30,800
Apr 22, 2024	111.45	111.45	111.26	111.28	111.28	41,600
Apr 19, 2024	111.45	111.45	111.40	111.45	111.45	36,500
Apr 18, 2024	111.40	111.60	111.40	111.45	111.45	31,700
Apr 17, 2024	111.58	111.65	111.21	111.33	111.33	82,600
Apr 16, 2024	111.62	111.68	111.60	111.61	111.61	22,200
Apr 15, 2024	111.75	111.75	111.56	111.63	111.63	30,900
Apr 12, 2024	111.48	111.77	111.48	111.72	111.72	21,500
Apr 11, 2024	111.54	111.69	111.51	111.51	111.51	16,100
Apr 10, 2024	111.51	111.65	111.51	111.56	111.56	16,200
Apr 09, 2024	111.45	111.67	111.45	111.50	111.50	11,300
Apr 08, 2024	111.40	111.53	111.39	111.43	111.43	23,700
Apr 05, 2024	111.65	111.75	111.35	111.51	111.51	36,100
Apr 04, 2024	111.70	111.72	111.60	111.65	111.65	20,100
Apr 03, 2024	111.70	111.75	111.55	111.70	111.70	25,100
Apr 02, 2024	111.50	111.55	111.48	111.53	111.53	26,300
Apr 01, 2024	111.50	111.52	111.34	111.48	111.48	27,900
Mar 28, 2024	111.45	111.45	111.22	111.43	111.43	37,300
Mar 27, 2024	111.06	111.20	111.06	111.20	111.20	18,200
Mar 26, 2024	110.95	111.12	110.95	111.07	111.07	28,300
Mar 25, 2024	111.00	111.20	110.95	110.95	110.95	44,500
Mar 22, 2024	110.87	111.00	110.86	110.98	110.98	54,800
Mar 21, 2024	110.86	110.95	110.86	110.91	110.91	21,600
Mar 20, 2024	110.89	110.94	110.86	110.90	110.90	17,000
Mar 19, 2024	110.95	110.95	110.88	110.89	110.89	36,600
Mar 18, 2024	110.92	110.95	110.81	110.85	110.85	25,800
Mar 15, 2024	110.77	110.93	110.75	110.92	110.92	23,200
Mar 14, 2024	110.80	110.95	110.76	110.76	110.76	34,900
Mar 13, 2024	110.75	110.86	110.70	110.75	110.75	40,200
Mar 12, 2024	110.75	110.81	110.70	110.75	110.75	27,900
Mar 11, 2024	110.67	110.90	110.67	110.78	110.78	21,300
Mar 08, 2024	110.84	110.84	110.65	110.82	110.82	41,600
Mar 07, 2024	110.95	111.08	110.60	110.60	110.60	33,300
Mar 06, 2024	110.70	110.90	110.61	110.74	110.74	20,200
Mar 05, 2024	110.84	110.84	110.53	110.58	110.58	32,600
Mar 04, 2024	110.80	111.18	110.53	110.64	110.64	48,800
Mar 01, 2024	110.56	110.74	110.56	110.74	110.74	14,400
Feb 29, 2024	110.50	110.56	110.35	110.56	110.56	19,100
Feb 28, 2024	110.32	110.49	110.26	110.46	110.46	31,700
Feb 27, 2024	110.35	110.35	110.25	110.28	110.28	31,500
Feb 26, 2024	110.47	110.47	110.20	110.35	110.35	31,300
Feb 23, 2024	110.29	110.39	110.18	110.25	110.25	44,200
Feb 22, 2024	110.30	110.36	110.25	110.25	110.25	39,600
Feb 21, 2024	110.43	110.45	110.30	110.33	110.33	17,600
Feb 20, 2024	110.48	110.49	110.18	110.26	110.26	45,300
Feb 16, 2024	109.99	110.22	109.99	110.22	110.22	38,400
Feb 15, 2024	109.99	110.05	109.98	110.05	110.05	23,000
Feb 14, 2024	110.00	110.06	109.94	109.97	109.97	72,400
Feb 13, 2024	110.20	110.20	110.00	110.00	110.00	40,500
Feb 12, 2024	110.19	110.19	110.12	110.14	110.14	25,000
Feb 09, 2024	110.00	110.16	110.00	110.12	110.12	21,900
Feb 08, 2024	109.98	110.08	109.98	110.08	110.08	28,100
Feb 07, 2024	110.09	110.09	109.98	109.98	109.98	23,400
Feb 06, 2024	109.93	110.04	109.93	110.03	110.03	33,700
Feb 05, 2024	110.10	110.10	110.00	110.04	110.04	35,700
Feb 02, 2024	109.89	110.10	109.89	110.10	110.10	22,400
Feb 01, 2024	109.89	110.08	109.89	110.07	110.07	23,400
Jan 31, 2024	109.92	109.93	109.84	109.87	109.87	34,100
Jan 30, 2024	109.84	109.94	109.82	109.89	109.89	43,400
Jan 29, 2024	109.95	109.95	109.81	109.82	109.82	33,000
Jan 26, 2024	109.95	109.95	109.87	109.94	109.94	25,200
Jan 25, 2024	110.06	110.10	109.89	109.95	109.95	37,300
Jan 24, 2024	109.99	110.07	109.98	110.02	110.02	17,700
Jan 23, 2024	110.00	110.09	109.96	110.00	110.00	12,900
Jan 22, 2024	110.09	110.10	109.95	110.10	110.10	18,300
Jan 19, 2024	110.05	110.14	109.95	110.14	110.14	38,400
Jan 18, 2024	110.00	110.08	109.93	110.06	110.06	16,800
Jan 17, 2024	109.90	110.01	109.88	110.01	110.01	53,300
Jan 16, 2024	109.81	109.97	109.81	109.82	109.82	33,700
Jan 15, 2024	109.82	110.00	109.80	109.80	109.80	30,200
Jan 12, 2024	109.73	110.08	109.73	109.80	109.80	13,900
Jan 11, 2024	109.75	109.81	109.74	109.76	109.76	42,100
Jan 10, 2024	109.72	109.79	109.71	109.72	109.72	13,800
Jan 09, 2024	109.89	109.89	109.73	109.76	109.76	18,800
Jan 08, 2024	109.76	109.80	109.66	109.80	109.80	45,000
Jan 05, 2024	109.61	109.71	109.56	109.64	109.64	33,300
Jan 04, 2024	109.47	109.60	109.47	109.47	109.47	14,400
Jan 03, 2024	109.60	109.60	109.29	109.60	109.60	120,800
Jan 02, 2024	109.46	109.58	109.41	109.53	109.53	34,400
Dec 29, 2023	109.46	109.55	109.44	109.50	109.50	17,700
Dec 28, 2023	109.46	109.49	109.35	109.46	109.46	46,600
Dec 27, 2023	109.35	109.42	109.30	109.39	109.39	50,000
Dec 22, 2023	109.15	109.33	109.15	109.33	109.33	70,900
Dec 21, 2023	109.18	109.24	109.12	109.24	109.24	92,800
Dec 20, 2023	109.05	109.18	109.05	109.18	109.18	25,900
Dec 19, 2023	108.99	109.10	108.99	109.10	109.10	45,500
Dec 18, 2023	108.92	109.03	108.92	108.99	108.99	77,000
Dec 15, 2023	108.89	108.95	108.89	108.92	108.92	38,300
Dec 14, 2023	108.83	108.88	108.83	108.86	108.86	75,400
Dec 13, 2023	108.90	108.90	108.81	108.82	108.82	56,200
Dec 12, 2023	108.87	108.90	108.82	108.82	108.82	52,100
Dec 11, 2023	108.82	108.87	108.80	108.80	108.80	59,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,435.15+5,260.98(+6.48%)

Horizons Cash Maximizer Corporate Class ETF (HSAV.TO)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,435.15
+5,260.98(+6.48%)