STOCKS VOLATILE, SWING BACK LOWER AS BIG WEEK KICKS OFF

Earnings slate includes reports from Amazon, Apple, Alphabet and Meta Platforms

Horizons S&P/TSX Capped Energy Index ETF (HXE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

31.21

-0.37

(-1.17%)

As of 09:54AM EST. Market open.

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	31.21	31.21	31.21	31.21	31.21	1,511
Jan 27, 2023	31.50	31.80	31.41	31.58	31.58	1,900
Jan 26, 2023	30.68	31.08	30.65	31.08	31.08	1,800
Jan 25, 2023	30.59	30.59	30.34	30.55	30.55	1,900
Jan 24, 2023	31.10	31.10	30.87	30.90	30.90	1,600
Jan 23, 2023	31.11	31.22	31.02	31.19	31.19	1,200
Jan 20, 2023	30.60	30.94	30.60	30.86	30.86	1,800
Jan 19, 2023	30.25	30.82	30.18	30.82	30.82	1,900
Jan 18, 2023	30.86	31.26	30.40	30.40	30.40	3,300
Jan 17, 2023	30.45	30.54	30.24	30.54	30.54	3,000
Jan 16, 2023	29.89	30.17	29.89	30.17	30.17	1,600
Jan 13, 2023	29.87	30.06	29.87	30.00	30.00	800
Jan 12, 2023	29.29	29.87	29.23	29.87	29.87	800
Jan 11, 2023	29.22	29.32	29.05	29.07	29.07	700
Jan 10, 2023	29.07	29.07	28.74	28.75	28.75	1,600
Jan 09, 2023	29.35	29.40	29.02	29.07	29.07	2,700
Jan 06, 2023	28.45	28.87	28.45	28.87	28.87	1,900
Jan 05, 2023	27.77	28.31	27.77	28.28	28.28	2,800
Jan 04, 2023	27.97	28.25	27.88	27.88	27.88	1,700
Jan 03, 2023	30.38	30.38	28.23	28.37	28.37	2,100
Dec 30, 2022	30.10	30.20	29.98	30.09	30.09	900
Dec 29, 2022	29.31	30.02	29.31	30.02	30.02	3,300
Dec 28, 2022	30.32	30.32	29.56	29.57	29.57	4,600
Dec 23, 2022	29.40	30.00	29.40	30.00	30.00	2,500
Dec 22, 2022	29.63	29.65	28.98	29.17	29.17	900
Dec 21, 2022	29.13	29.13	29.13	29.13	29.13	-
Dec 20, 2022	29.10	29.10	29.10	29.10	29.10	500
Dec 19, 2022	29.10	29.10	28.76	28.76	28.76	200
Dec 16, 2022	29.15	29.23	28.72	28.90	28.90	3,800
Dec 15, 2022	29.54	29.59	29.08	29.59	29.59	1,300
Dec 14, 2022	29.86	29.87	29.86	29.87	29.87	700
Dec 13, 2022	29.88	29.96	29.87	29.90	29.90	3,000
Dec 12, 2022	29.04	29.16	29.04	29.16	29.16	2,900
Dec 09, 2022	29.40	29.40	29.15	29.30	29.30	1,400
Dec 08, 2022	29.96	29.99	29.29	29.29	29.29	3,300
Dec 07, 2022	29.62	29.62	29.42	29.57	29.57	4,400
Dec 06, 2022	30.62	31.08	29.78	29.78	29.78	6,200
Dec 05, 2022	32.16	32.17	30.79	30.79	30.79	4,200
Dec 02, 2022	31.56	32.13	31.50	31.70	31.70	1,800
Dec 01, 2022	32.19	32.19	31.74	31.74	31.74	1,400
Nov 30, 2022	32.53	32.53	31.88	31.92	31.92	2,400
Nov 29, 2022	32.17	32.43	32.11	32.22	32.22	5,100
Nov 28, 2022	31.58	32.08	31.58	31.70	31.70	6,600
Nov 25, 2022	32.46	32.46	32.29	32.29	32.29	3,200
Nov 24, 2022	32.11	32.32	32.11	32.32	32.32	1,400
Nov 23, 2022	32.10	32.47	32.10	32.25	32.25	3,800
Nov 22, 2022	32.17	32.75	32.17	32.68	32.68	1,500
Nov 21, 2022	31.64	31.88	30.65	31.88	31.88	2,600
Nov 18, 2022	31.62	32.24	31.62	32.24	32.24	700
Nov 17, 2022	31.91	32.13	31.72	32.13	32.13	4,300
Nov 16, 2022	32.94	32.94	32.55	32.56	32.56	2,300
Nov 15, 2022	32.65	33.30	32.65	33.19	33.19	2,200
Nov 14, 2022	33.01	33.23	32.76	32.76	32.76	2,100
Nov 11, 2022	33.09	33.44	33.09	33.18	33.18	3,200
Nov 10, 2022	32.34	32.42	32.24	32.39	32.39	1,200
Nov 09, 2022	32.55	32.55	31.75	31.75	31.75	6,900
Nov 08, 2022	33.33	33.37	32.92	33.04	33.04	3,500
Nov 07, 2022	33.43	33.68	33.30	33.30	33.30	2,000
Nov 04, 2022	34.02	34.02	32.89	33.26	33.26	7,100
Nov 03, 2022	32.50	33.25	32.50	33.25	33.25	600
Nov 02, 2022	32.15	32.93	32.15	32.43	32.43	2,200
Nov 01, 2022	33.09	33.09	32.62	32.63	32.63	24,400
Oct 31, 2022	32.12	32.40	32.12	32.22	32.22	3,400
Oct 28, 2022	31.27	31.27	31.27	31.27	31.27	400
Oct 27, 2022	32.32	32.32	31.58	31.58	31.58	4,000
Oct 26, 2022	31.50	32.00	31.50	31.80	31.80	4,100
Oct 25, 2022	31.28	31.28	31.22	31.22	31.22	300
Oct 24, 2022	31.00	31.12	31.00	31.12	31.12	600
Oct 21, 2022	30.29	30.85	30.27	30.85	30.85	3,800
Oct 20, 2022	30.30	30.31	30.30	30.30	30.30	800
Oct 19, 2022	29.25	29.82	29.25	29.82	29.82	4,100
Oct 18, 2022	29.20	29.20	28.75	28.75	28.75	2,300
Oct 17, 2022	29.42	29.86	29.12	29.12	29.12	5,800
Oct 14, 2022	29.91	29.91	29.14	29.14	29.14	5,600
Oct 13, 2022	28.53	30.18	28.53	30.14	30.14	13,500
Oct 12, 2022	28.99	29.16	28.44	29.16	29.16	1,300
Oct 11, 2022	29.56	29.60	29.48	29.48	29.48	1,000
Oct 07, 2022	30.48	30.68	30.48	30.68	30.68	12,100
Oct 06, 2022	29.71	30.38	29.71	30.25	30.25	8,900
Oct 05, 2022	29.33	29.94	28.93	29.77	29.77	4,900
Oct 04, 2022	28.73	28.73	28.73	28.73	28.73	200
Oct 03, 2022	27.36	27.95	27.36	27.95	27.95	1,100
Sept 30, 2022	26.29	26.77	26.29	26.40	26.40	2,100
Sept 29, 2022	26.20	26.37	26.20	26.37	26.37	1,200
Sept 28, 2022	25.63	26.21	25.63	26.21	26.21	1,300
Sept 27, 2022	25.38	25.38	25.00	25.00	25.00	800
Sept 26, 2022	25.29	25.29	24.68	24.92	24.92	700
Sept 23, 2022	26.79	26.79	25.56	25.56	25.56	11,100
Sept 22, 2022	28.84	28.84	27.74	27.74	27.74	500
Sept 21, 2022	29.28	29.28	28.77	28.77	28.77	2,600
Sept 20, 2022	28.36	28.36	28.36	28.36	28.36	300
Sept 19, 2022	27.95	28.02	27.95	28.02	28.02	2,800
Sept 16, 2022	28.42	28.42	28.42	28.42	28.42	300
Sept 15, 2022	29.38	29.38	29.09	29.09	29.09	1,400
Sept 14, 2022	30.00	30.10	29.85	29.85	29.85	4,600
Sept 13, 2022	28.98	29.23	28.92	29.00	29.00	3,500
Sept 12, 2022	29.00	29.30	29.00	29.14	29.14	7,100
Sept 09, 2022	28.56	28.66	28.48	28.66	28.66	600
Sept 08, 2022	27.77	27.77	27.52	27.52	27.52	4,700
Sept 07, 2022	27.78	27.78	27.52	27.52	27.52	1,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,695.23-19.25(-0.09%)

S&P 5004,047.32-23.24(-0.57%)

DOW33,976.92-1.16(-0.00%)

CAD/USD0.7497-0.0018(-0.2436%)

CRUDE OIL79.58-0.10(-0.13%)

BTC-CAD30,978.95-564.47(-1.79%)

STOCKS VOLATILE, SWING BACK LOWER AS BIG WEEK KICKS OFF

Horizons S&P/TSX Capped Energy Index ETF (HXE.TO)

S&P/TSX
20,695.23
-19.25(-0.09%)

S&P 500
4,047.32
-23.24(-0.57%)

DOW
33,976.92
-1.16(-0.00%)

CAD/USD
0.7497
-0.0018(-0.2436%)

CRUDE OIL
79.58
-0.10(-0.13%)

BTC-CAD
30,978.95
-564.47(-1.79%)