Horizons S&P 500 CAD Hedged Index ETF (HSH.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:56PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 61.51 | 62.02 | 61.49 | 62.02 | 62.02 | 3,600 |
| Apr 24, 2024 | 62.25 | 62.41 | 62.25 | 62.34 | 62.34 | 5,800 |
| Apr 23, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 300 |
| Apr 22, 2024 | 61.32 | 61.88 | 61.32 | 61.88 | 61.88 | 600 |
| Apr 19, 2024 | 61.23 | 61.35 | 60.93 | 61.10 | 61.10 | 9,100 |
| Apr 18, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| Apr 17, 2024 | 62.06 | 62.06 | 61.70 | 61.81 | 61.81 | 8,800 |
| Apr 16, 2024 | 62.05 | 62.30 | 61.96 | 62.30 | 62.30 | 3,000 |
| Apr 15, 2024 | 63.15 | 63.15 | 62.14 | 62.14 | 62.14 | 2,800 |
| Apr 12, 2024 | 62.98 | 62.98 | 62.90 | 62.90 | 62.90 | 1,800 |
| Apr 11, 2024 | 63.39 | 63.92 | 63.39 | 63.92 | 63.92 | 100 |
| Apr 10, 2024 | 63.28 | 63.46 | 63.28 | 63.46 | 63.46 | 900 |
| Apr 09, 2024 | 63.52 | 63.75 | 63.52 | 63.75 | 63.75 | 1,200 |
| Apr 08, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Apr 05, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 700 |
| Apr 04, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 1,000 |
| Apr 03, 2024 | 64.10 | 64.10 | 64.07 | 64.07 | 64.07 | 200 |
| Apr 02, 2024 | 64.00 | 64.00 | 63.75 | 63.95 | 63.95 | 700 |
| Apr 01, 2024 | 64.73 | 64.73 | 64.37 | 64.46 | 64.46 | 500 |
| Mar 28, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Mar 27, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| Mar 26, 2024 | 64.25 | 64.25 | 64.19 | 64.19 | 64.19 | 1,600 |
| Mar 25, 2024 | 64.22 | 64.25 | 64.20 | 64.20 | 64.20 | 1,300 |
| Mar 22, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 3,100 |
| Mar 21, 2024 | 64.54 | 64.58 | 64.50 | 64.50 | 64.50 | 1,300 |
| Mar 20, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| Mar 19, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 2,100 |
| Mar 18, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| Mar 15, 2024 | 62.61 | 63.00 | 62.61 | 62.95 | 62.95 | 1,000 |
| Mar 14, 2024 | 63.33 | 63.38 | 63.19 | 63.22 | 63.22 | 1,800 |
| Mar 13, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 300 |
| Mar 12, 2024 | 63.45 | 63.63 | 63.45 | 63.58 | 63.58 | 1,700 |
| Mar 11, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Mar 08, 2024 | 63.70 | 63.70 | 63.07 | 63.07 | 63.07 | 4,200 |
| Mar 07, 2024 | 63.40 | 63.43 | 63.39 | 63.39 | 63.39 | 12,200 |
| Mar 06, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 500 |
| Mar 05, 2024 | 62.98 | 62.98 | 62.40 | 62.40 | 62.40 | 400 |
| Mar 04, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 100 |
| Mar 01, 2024 | 63.08 | 63.12 | 63.08 | 63.12 | 63.12 | 5,200 |
| Feb 29, 2024 | 62.46 | 62.51 | 62.39 | 62.51 | 62.51 | 1,700 |
| Feb 28, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 500 |
| Feb 27, 2024 | 62.25 | 62.37 | 62.25 | 62.37 | 62.37 | 700 |
| Feb 26, 2024 | 63.08 | 63.08 | 62.37 | 62.37 | 62.37 | 1,300 |
| Feb 23, 2024 | 62.62 | 62.62 | 62.57 | 62.57 | 62.57 | 3,400 |
| Feb 22, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| Feb 21, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Feb 20, 2024 | 61.00 | 61.14 | 60.97 | 61.03 | 61.03 | 3,900 |
| Feb 16, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 500 |
| Feb 15, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| Feb 14, 2024 | 61.18 | 61.35 | 61.18 | 61.35 | 61.35 | 6,900 |
| Feb 13, 2024 | 61.00 | 61.00 | 60.70 | 60.70 | 60.70 | 2,900 |
| Feb 12, 2024 | 62.08 | 62.08 | 61.70 | 61.70 | 61.70 | 400 |
| Feb 09, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 300 |
| Feb 08, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 200 |
| Feb 07, 2024 | 61.26 | 61.40 | 61.26 | 61.35 | 61.35 | 2,200 |
| Feb 06, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 200 |
| Feb 05, 2024 | 60.67 | 60.79 | 60.67 | 60.79 | 60.79 | 600 |
| Feb 02, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| Feb 01, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 400 |
| Jan 31, 2024 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | 2,400 |
| Jan 30, 2024 | 60.48 | 60.48 | 60.44 | 60.46 | 60.46 | 500 |
| Jan 29, 2024 | 60.14 | 60.50 | 60.10 | 60.50 | 60.50 | 1,900 |
| Jan 26, 2024 | 60.01 | 60.04 | 60.01 | 60.04 | 60.04 | 200 |
| Jan 25, 2024 | 60.34 | 60.34 | 59.95 | 60.01 | 60.01 | 800 |
| Jan 24, 2024 | 60.00 | 60.00 | 59.92 | 59.92 | 59.92 | 600 |
| Jan 23, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 500 |
| Jan 22, 2024 | 59.99 | 59.99 | 59.69 | 59.70 | 59.70 | 600 |
| Jan 19, 2024 | 59.44 | 59.44 | 59.39 | 59.39 | 59.39 | 300 |
| Jan 18, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Jan 17, 2024 | 58.15 | 58.15 | 58.01 | 58.01 | 58.01 | 1,400 |
| Jan 16, 2024 | 58.47 | 58.47 | 58.44 | 58.44 | 58.44 | 3,200 |
| Jan 15, 2024 | 59.00 | 59.00 | 58.90 | 58.90 | 58.90 | 1,400 |
| Jan 12, 2024 | 58.92 | 58.92 | 58.61 | 58.67 | 58.67 | 1,600 |
| Jan 11, 2024 | 58.95 | 58.95 | 58.65 | 58.65 | 58.65 | 2,300 |
| Jan 10, 2024 | 58.77 | 58.77 | 58.73 | 58.73 | 58.73 | 1,000 |
| Jan 09, 2024 | 58.60 | 58.60 | 58.32 | 58.40 | 58.40 | 700 |
| Jan 08, 2024 | 57.38 | 58.46 | 57.38 | 58.46 | 58.46 | 400 |
| Jan 05, 2024 | 57.82 | 57.82 | 57.53 | 57.64 | 57.64 | 1,100 |
| Jan 04, 2024 | 57.75 | 57.85 | 57.72 | 57.72 | 57.72 | 3,000 |
| Jan 03, 2024 | 58.41 | 58.41 | 57.80 | 57.80 | 57.80 | 1,100 |
| Jan 02, 2024 | 58.36 | 58.38 | 58.01 | 58.01 | 58.01 | 1,700 |
| Dec 29, 2023 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 200 |
| Dec 28, 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 1,400 |
| Dec 27, 2023 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | 700 |
| Dec 22, 2023 | 58.57 | 58.57 | 58.30 | 58.39 | 58.39 | 900 |
| Dec 21, 2023 | 58.51 | 58.51 | 58.07 | 58.23 | 58.23 | 1,600 |
| Dec 20, 2023 | 58.80 | 58.80 | 57.83 | 57.83 | 57.83 | 3,800 |
| Dec 19, 2023 | 58.38 | 58.53 | 58.38 | 58.50 | 58.50 | 9,100 |
| Dec 18, 2023 | 58.13 | 58.25 | 58.13 | 58.25 | 58.25 | 4,000 |
| Dec 15, 2023 | 58.00 | 58.00 | 57.82 | 57.87 | 57.87 | 600 |
| Dec 14, 2023 | 57.80 | 57.89 | 57.80 | 57.89 | 57.89 | 1,300 |
| Dec 13, 2023 | 57.13 | 57.63 | 57.10 | 57.52 | 57.52 | 600 |
| Dec 12, 2023 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 100 |
| Dec 11, 2023 | 56.64 | 56.70 | 56.60 | 56.69 | 56.69 | 10,900 |
| Dec 08, 2023 | 56.10 | 56.55 | 56.10 | 56.55 | 56.55 | 9,100 |
| Dec 07, 2023 | 55.61 | 56.28 | 55.61 | 56.28 | 56.28 | 1,000 |
| Dec 06, 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 200 |
| Dec 05, 2023 | 56.10 | 56.11 | 55.97 | 56.08 | 56.08 | 4,900 |
| Dec 04, 2023 | 55.95 | 56.10 | 55.95 | 56.06 | 56.06 | 2,100 |
| Dec 01, 2023 | 56.25 | 56.36 | 56.25 | 56.36 | 56.36 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.