Horizons S&P/TSX Capped Composite Index ETF (HXCN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

35.34

+0.17

(+0.48%)

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	35.38	35.41	35.26	35.34	35.34	18,531
May 02, 2024	35.11	35.23	35.07	35.17	35.17	13,300
May 01, 2024	34.90	35.20	34.90	35.19	35.19	3,800
Apr 30, 2024	35.31	35.31	35.02	35.22	35.22	21,100
Apr 29, 2024	35.39	35.49	35.35	35.49	35.49	10,800
Apr 26, 2024	35.33	35.42	35.32	35.35	35.35	5,800
Apr 25, 2024	35.06	35.31	34.86	35.27	35.27	41,600
Apr 24, 2024	35.40	35.40	35.12	35.21	35.21	5,300
Apr 23, 2024	35.22	35.44	35.22	35.44	35.44	55,100
Apr 22, 2024	35.03	35.25	35.03	35.18	35.18	15,400
Apr 19, 2024	34.93	35.19	34.93	35.12	35.12	13,900
Apr 18, 2024	34.98	34.98	34.82	34.90	34.90	4,300
Apr 17, 2024	35.00	35.00	34.78	34.90	34.90	29,200
Apr 16, 2024	34.91	34.91	34.66	34.86	34.86	12,300
Apr 15, 2024	35.45	35.45	34.92	35.05	35.05	22,300
Apr 12, 2024	35.66	35.66	35.19	35.32	35.32	11,800
Apr 11, 2024	35.61	35.65	35.46	35.64	35.64	10,000
Apr 10, 2024	35.72	35.77	35.64	35.70	35.70	13,000
Apr 09, 2024	35.87	36.04	35.87	36.04	36.04	3,200
Apr 08, 2024	35.84	35.87	35.78	35.78	35.78	3,800
Apr 05, 2024	35.62	35.84	35.59	35.84	35.84	2,000
Apr 04, 2024	35.77	35.77	35.46	35.46	35.46	1,300
Apr 03, 2024	35.63	35.67	35.53	35.62	35.62	5,900
Apr 02, 2024	35.50	35.59	35.49	35.51	35.51	1,900
Apr 01, 2024	35.65	35.74	35.60	35.74	35.74	24,900
Mar 28, 2024	35.68	35.72	35.61	35.61	35.61	3,700
Mar 27, 2024	35.33	35.56	35.33	35.56	35.56	2,200
Mar 26, 2024	35.20	35.35	35.18	35.22	35.22	4,200
Mar 25, 2024	35.43	35.43	35.25	35.29	35.29	3,900
Mar 22, 2024	35.50	35.50	35.27	35.27	35.27	5,600
Mar 21, 2024	35.62	35.62	35.45	35.45	35.45	9,600
Mar 20, 2024	35.25	35.41	35.12	35.41	35.41	6,600
Mar 19, 2024	35.14	35.20	35.11	35.14	35.14	5,200
Mar 18, 2024	35.05	35.09	33.98	33.98	33.98	14,400
Mar 15, 2024	35.24	35.24	34.98	35.05	35.05	7,700
Mar 14, 2024	35.00	35.05	34.91	35.03	35.03	3,000
Mar 13, 2024	35.19	35.27	35.18	35.27	35.27	6,800
Mar 12, 2024	35.00	35.03	34.89	34.99	34.99	5,300
Mar 11, 2024	34.76	34.90	34.76	34.90	34.90	4,500
Mar 08, 2024	35.05	35.05	34.81	34.91	34.91	11,300
Mar 07, 2024	34.83	34.93	34.77	34.93	34.93	5,000
Mar 06, 2024	34.73	34.76	34.57	34.57	34.57	8,300
Mar 05, 2024	34.53	34.57	34.46	34.57	34.57	14,000
Mar 04, 2024	34.56	34.60	34.48	34.48	34.48	14,800
Mar 01, 2024	34.37	34.61	34.36	34.56	34.56	13,500
Feb 29, 2024	34.23	34.25	34.15	34.22	34.22	5,300
Feb 28, 2024	34.16	34.16	34.05	34.08	34.08	13,200
Feb 27, 2024	34.14	34.19	34.08	34.19	34.19	12,600
Feb 26, 2024	34.22	34.23	34.18	34.18	34.18	5,900
Feb 23, 2024	34.09	34.32	34.09	34.25	34.25	36,900
Feb 22, 2024	34.08	34.17	34.08	34.15	34.15	6,100
Feb 21, 2024	33.86	33.89	33.80	33.86	33.86	11,200
Feb 20, 2024	33.91	34.06	33.90	34.00	34.00	45,600
Feb 16, 2024	34.13	34.13	33.98	33.98	33.98	19,900
Feb 15, 2024	33.73	33.98	33.73	33.95	33.95	6,200
Feb 14, 2024	33.18	33.47	33.18	33.47	33.47	12,300
Feb 13, 2024	33.24	33.24	32.75	32.89	32.89	9,500
Feb 12, 2024	33.72	33.82	33.66	33.70	33.70	11,200
Feb 09, 2024	33.47	33.64	33.44	33.64	33.64	8,700
Feb 08, 2024	33.55	33.55	33.26	33.51	33.51	6,600
Feb 07, 2024	33.54	33.58	33.44	33.58	33.58	4,800
Feb 06, 2024	33.36	33.55	33.28	33.55	33.55	19,400
Feb 05, 2024	33.65	33.65	33.30	33.40	33.40	13,400
Feb 02, 2024	33.49	33.74	33.49	33.73	33.73	29,500
Feb 01, 2024	33.83	33.84	33.62	33.82	33.82	9,000
Jan 31, 2024	33.85	33.88	33.59	33.59	33.59	9,800
Jan 30, 2024	33.79	33.98	33.79	33.98	33.98	17,800
Jan 29, 2024	33.72	33.92	33.66	33.88	33.88	5,100
Jan 26, 2024	33.66	33.80	33.66	33.80	33.80	4,600
Jan 25, 2024	33.62	33.77	33.62	33.77	33.77	3,900
Jan 24, 2024	33.82	33.82	33.60	33.64	33.64	6,400
Jan 23, 2024	33.52	33.64	33.50	33.64	33.64	3,100
Jan 22, 2024	33.47	33.47	33.36	33.38	33.38	7,700
Jan 19, 2024	33.19	33.41	33.07	33.35	33.35	27,600
Jan 18, 2024	33.14	33.17	33.01	33.17	33.17	15,400
Jan 17, 2024	33.17	33.17	32.96	33.03	33.03	10,900
Jan 16, 2024	33.47	33.47	33.40	33.47	33.47	13,000
Jan 15, 2024	33.63	33.65	33.50	33.65	33.65	5,000
Jan 12, 2024	33.71	33.71	33.47	33.48	33.48	1,500
Jan 11, 2024	33.36	33.42	33.20	33.42	33.42	7,000
Jan 10, 2024	33.49	33.56	33.49	33.52	33.52	1,400
Jan 09, 2024	33.34	33.51	33.34	33.51	33.51	1,500
Jan 08, 2024	33.33	33.57	33.33	33.57	33.57	9,800
Jan 05, 2024	33.50	33.50	33.30	33.41	33.41	26,400
Jan 04, 2024	33.32	33.35	33.29	33.32	33.32	16,600
Jan 03, 2024	33.14	33.27	33.13	33.27	33.27	3,100
Jan 02, 2024	33.34	33.39	33.24	33.26	33.26	11,800
Dec 29, 2023	33.41	33.47	33.37	33.47	33.47	40,400
Dec 28, 2023	33.44	33.50	33.38	33.43	33.43	6,500
Dec 27, 2023	33.47	33.63	33.46	33.52	33.52	18,000
Dec 22, 2023	33.35	33.37	33.26	33.26	33.26	2,000
Dec 21, 2023	33.13	33.13	33.01	33.10	33.10	7,700
Dec 20, 2023	33.28	33.29	32.83	32.84	32.84	16,100
Dec 19, 2023	33.17	33.22	33.15	33.22	33.22	8,700
Dec 18, 2023	32.78	32.91	32.78	32.87	32.87	6,500
Dec 15, 2023	33.11	33.11	32.65	32.66	32.66	18,600
Dec 14, 2023	33.04	33.16	33.04	33.06	33.06	13,100
Dec 13, 2023	32.19	32.84	32.18	32.79	32.79	10,100
Dec 12, 2023	32.12	32.24	32.10	32.24	32.24	9,200
Dec 11, 2023	32.25	32.36	32.23	32.36	32.36	12,300
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 CAD86,465.66+5,104.74(+6.27%)

Horizons S&P/TSX Capped Composite Index ETF (HXCN.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
86,465.66
+5,104.74(+6.27%)