Horizons S&P/TSX Capped Energy Index ETF (HXE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:41PM 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 | 38.74 | 39.23 | 38.66 | 39.23 | 39.23 | 1,300 |
| Apr 24, 2024 | 38.89 | 38.89 | 38.75 | 38.87 | 38.87 | 1,500 |
| Apr 23, 2024 | 38.71 | 38.83 | 38.58 | 38.83 | 38.83 | 2,400 |
| Apr 22, 2024 | 38.40 | 38.77 | 38.40 | 38.68 | 38.68 | 6,000 |
| Apr 19, 2024 | 38.48 | 38.74 | 38.47 | 38.47 | 38.47 | 5,000 |
| Apr 18, 2024 | 38.64 | 38.64 | 38.15 | 38.23 | 38.23 | 1,300 |
| Apr 17, 2024 | 38.97 | 38.98 | 38.35 | 38.48 | 38.48 | 3,200 |
| Apr 16, 2024 | 38.52 | 38.56 | 38.22 | 38.56 | 38.56 | 2,400 |
| Apr 15, 2024 | 38.94 | 38.94 | 38.27 | 38.27 | 38.27 | 3,500 |
| Apr 12, 2024 | 39.86 | 39.86 | 38.85 | 38.91 | 38.91 | 3,000 |
| Apr 11, 2024 | 40.09 | 40.09 | 39.26 | 39.26 | 39.26 | 6,700 |
| Apr 10, 2024 | 39.30 | 40.11 | 39.30 | 40.09 | 40.09 | 6,900 |
| Apr 09, 2024 | 39.32 | 39.38 | 39.17 | 39.38 | 39.38 | 4,400 |
| Apr 08, 2024 | 39.33 | 39.35 | 39.02 | 39.28 | 39.28 | 4,700 |
| Apr 05, 2024 | 38.96 | 39.33 | 38.82 | 39.30 | 39.30 | 2,300 |
| Apr 04, 2024 | 38.55 | 38.81 | 38.55 | 38.81 | 38.81 | 4,800 |
| Apr 03, 2024 | 38.26 | 38.68 | 38.26 | 38.68 | 38.68 | 2,200 |
| Apr 02, 2024 | 37.88 | 38.09 | 37.78 | 38.05 | 38.05 | 1,700 |
| Apr 01, 2024 | 37.36 | 37.67 | 37.07 | 37.62 | 37.62 | 2,000 |
| Mar 28, 2024 | 37.12 | 37.13 | 37.01 | 37.13 | 37.13 | 1,600 |
| Mar 27, 2024 | 36.35 | 36.85 | 36.35 | 36.85 | 36.85 | 1,600 |
| Mar 26, 2024 | 36.97 | 36.97 | 36.66 | 36.66 | 36.66 | 1,500 |
| Mar 25, 2024 | 36.30 | 36.87 | 36.30 | 36.87 | 36.87 | 8,800 |
| Mar 22, 2024 | 36.15 | 36.18 | 35.95 | 36.16 | 36.16 | 3,400 |
| Mar 21, 2024 | 36.09 | 36.24 | 36.01 | 36.20 | 36.20 | 2,500 |
| Mar 20, 2024 | 35.93 | 36.08 | 35.93 | 36.08 | 36.08 | 2,900 |
| Mar 19, 2024 | 36.20 | 36.31 | 36.15 | 36.16 | 36.16 | 3,200 |
| Mar 18, 2024 | 35.72 | 35.95 | 35.61 | 35.93 | 35.93 | 7,600 |
| Mar 15, 2024 | 35.78 | 35.78 | 35.66 | 35.68 | 35.68 | 2,200 |
| Mar 14, 2024 | 35.44 | 35.69 | 35.41 | 35.67 | 35.67 | 2,900 |
| Mar 13, 2024 | 34.87 | 35.31 | 34.87 | 35.28 | 35.28 | 1,900 |
| Mar 12, 2024 | 34.58 | 34.65 | 34.50 | 34.62 | 34.62 | 2,800 |
| Mar 11, 2024 | 34.24 | 34.56 | 34.11 | 34.48 | 34.48 | 1,200 |
| Mar 08, 2024 | 34.51 | 34.59 | 34.31 | 34.40 | 34.40 | 1,600 |
| Mar 07, 2024 | 34.73 | 34.93 | 34.63 | 34.63 | 34.63 | 1,700 |
| Mar 06, 2024 | 35.02 | 35.02 | 34.73 | 34.73 | 34.73 | 3,000 |
| Mar 05, 2024 | 34.58 | 34.87 | 34.58 | 34.66 | 34.66 | 3,200 |
| Mar 04, 2024 | 34.77 | 34.77 | 34.42 | 34.42 | 34.42 | 900 |
| Mar 01, 2024 | 34.25 | 35.00 | 34.25 | 34.79 | 34.79 | 3,000 |
| Feb 29, 2024 | 33.75 | 34.08 | 33.60 | 34.02 | 34.02 | 7,500 |
| Feb 28, 2024 | 33.32 | 33.43 | 33.30 | 33.32 | 33.32 | 2,000 |
| Feb 27, 2024 | 33.34 | 33.47 | 33.19 | 33.29 | 33.29 | 3,500 |
| Feb 26, 2024 | 33.10 | 33.20 | 33.01 | 33.20 | 33.20 | 1,500 |
| Feb 23, 2024 | 32.82 | 33.02 | 32.70 | 32.95 | 32.95 | 3,100 |
| Feb 22, 2024 | 32.82 | 33.13 | 32.80 | 33.06 | 33.06 | 3,700 |
| Feb 21, 2024 | 31.88 | 32.80 | 31.88 | 32.78 | 32.78 | 3,200 |
| Feb 20, 2024 | 31.96 | 32.15 | 31.85 | 31.91 | 31.91 | 1,300 |
| Feb 16, 2024 | 31.96 | 32.15 | 31.92 | 32.09 | 32.09 | 3,800 |
| Feb 15, 2024 | 31.15 | 31.96 | 31.15 | 31.90 | 31.90 | 3,100 |
| Feb 14, 2024 | 30.84 | 30.84 | 30.59 | 30.59 | 30.59 | 2,100 |
| Feb 13, 2024 | 30.80 | 30.80 | 30.39 | 30.58 | 30.58 | 1,700 |
| Feb 12, 2024 | 30.71 | 31.19 | 30.71 | 31.12 | 31.12 | 1,700 |
| Feb 09, 2024 | 31.00 | 31.00 | 30.70 | 30.74 | 30.74 | 5,000 |
| Feb 08, 2024 | 30.41 | 30.84 | 30.41 | 30.84 | 30.84 | 1,100 |
| Feb 07, 2024 | 30.26 | 30.36 | 30.14 | 30.36 | 30.36 | 3,000 |
| Feb 06, 2024 | 30.32 | 30.60 | 30.28 | 30.38 | 30.38 | 15,100 |
| Feb 05, 2024 | 30.36 | 30.36 | 29.98 | 30.20 | 30.20 | 1,500 |
| Feb 02, 2024 | 31.03 | 31.07 | 30.42 | 30.42 | 30.42 | 2,800 |
| Feb 01, 2024 | 31.53 | 31.81 | 31.10 | 31.10 | 31.10 | 2,700 |
| Jan 31, 2024 | 31.65 | 31.75 | 31.50 | 31.50 | 31.50 | 2,000 |
| Jan 30, 2024 | 31.50 | 31.90 | 31.36 | 31.88 | 31.88 | 4,600 |
| Jan 29, 2024 | 31.50 | 31.53 | 31.43 | 31.47 | 31.47 | 1,100 |
| Jan 26, 2024 | 31.54 | 31.66 | 31.31 | 31.66 | 31.66 | 1,600 |
| Jan 25, 2024 | 31.35 | 31.55 | 31.21 | 31.55 | 31.55 | 2,700 |
| Jan 24, 2024 | 30.82 | 31.00 | 30.76 | 31.00 | 31.00 | 5,100 |
| Jan 23, 2024 | 30.70 | 30.70 | 30.52 | 30.52 | 30.52 | 500 |
| Jan 22, 2024 | 30.26 | 30.47 | 30.17 | 30.47 | 30.47 | 5,000 |
| Jan 19, 2024 | 30.48 | 30.48 | 30.33 | 30.35 | 30.35 | 800 |
| Jan 18, 2024 | 30.30 | 30.49 | 30.30 | 30.39 | 30.39 | 3,500 |
| Jan 17, 2024 | 30.79 | 30.79 | 30.46 | 30.61 | 30.61 | 6,100 |
| Jan 16, 2024 | 31.51 | 31.51 | 31.05 | 31.05 | 31.05 | 1,200 |
| Jan 15, 2024 | 31.57 | 31.99 | 31.57 | 31.98 | 31.98 | 1,700 |
| Jan 12, 2024 | 31.85 | 31.88 | 31.75 | 31.79 | 31.79 | 1,900 |
| Jan 11, 2024 | 31.57 | 31.58 | 31.47 | 31.58 | 31.58 | 500 |
| Jan 10, 2024 | 31.63 | 31.63 | 31.35 | 31.35 | 31.35 | 1,700 |
| Jan 09, 2024 | 31.78 | 31.78 | 31.40 | 31.65 | 31.65 | 2,500 |
| Jan 08, 2024 | 31.58 | 31.59 | 31.46 | 31.53 | 31.53 | 3,000 |
| Jan 05, 2024 | 32.21 | 32.34 | 32.21 | 32.26 | 32.26 | 1,600 |
| Jan 04, 2024 | 32.67 | 32.67 | 32.09 | 32.10 | 32.10 | 1,300 |
| Jan 03, 2024 | 31.49 | 32.47 | 31.49 | 32.47 | 32.47 | 1,700 |
| Jan 02, 2024 | 31.58 | 31.61 | 31.44 | 31.45 | 31.45 | 2,100 |
| Dec 29, 2023 | 31.29 | 31.35 | 31.23 | 31.28 | 31.28 | 1,400 |
| Dec 28, 2023 | 31.49 | 31.49 | 31.26 | 31.26 | 31.26 | 1,400 |
| Dec 27, 2023 | 31.88 | 31.88 | 31.58 | 31.58 | 31.58 | 4,900 |
| Dec 22, 2023 | 31.44 | 31.50 | 31.42 | 31.42 | 31.42 | 1,100 |
| Dec 21, 2023 | 31.18 | 31.22 | 30.98 | 31.18 | 31.18 | 3,600 |
| Dec 20, 2023 | 31.56 | 31.76 | 31.10 | 31.10 | 31.10 | 2,600 |
| Dec 19, 2023 | 31.14 | 31.34 | 31.00 | 31.34 | 31.34 | 1,600 |
| Dec 18, 2023 | 31.14 | 31.14 | 30.91 | 30.91 | 30.91 | 3,700 |
| Dec 15, 2023 | 31.23 | 31.23 | 30.48 | 30.54 | 30.54 | 20,700 |
| Dec 14, 2023 | 31.16 | 31.26 | 31.16 | 31.21 | 31.21 | 3,500 |
| Dec 13, 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 200 |
| Dec 12, 2023 | 30.20 | 30.20 | 29.88 | 29.93 | 29.93 | 9,500 |
| Dec 11, 2023 | 30.83 | 30.83 | 30.55 | 30.68 | 30.68 | 2,700 |
| Dec 08, 2023 | 30.79 | 31.07 | 30.75 | 31.02 | 31.02 | 7,400 |
| Dec 07, 2023 | 30.95 | 30.95 | 30.42 | 30.62 | 30.62 | 1,300 |
| Dec 06, 2023 | 31.59 | 31.70 | 30.79 | 30.79 | 30.79 | 3,200 |
| Dec 05, 2023 | 32.45 | 32.45 | 32.09 | 32.09 | 32.09 | 1,900 |
| Dec 04, 2023 | 32.61 | 32.75 | 32.52 | 32.53 | 32.53 | 5,700 |
| Dec 01, 2023 | 32.88 | 33.45 | 32.88 | 33.07 | 33.07 | 6,500 |
| *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.