Canada Markets close in 4 hrs 44 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202331.2131.2131.2131.2131.211,511
Jan 27, 202331.5031.8031.4131.5831.581,900
Jan 26, 202330.6831.0830.6531.0831.081,800
Jan 25, 202330.5930.5930.3430.5530.551,900
Jan 24, 202331.1031.1030.8730.9030.901,600
Jan 23, 202331.1131.2231.0231.1931.191,200
Jan 20, 202330.6030.9430.6030.8630.861,800
Jan 19, 202330.2530.8230.1830.8230.821,900
Jan 18, 202330.8631.2630.4030.4030.403,300
Jan 17, 202330.4530.5430.2430.5430.543,000
Jan 16, 202329.8930.1729.8930.1730.171,600
Jan 13, 202329.8730.0629.8730.0030.00800
Jan 12, 202329.2929.8729.2329.8729.87800
Jan 11, 202329.2229.3229.0529.0729.07700
Jan 10, 202329.0729.0728.7428.7528.751,600
Jan 09, 202329.3529.4029.0229.0729.072,700
Jan 06, 202328.4528.8728.4528.8728.871,900
Jan 05, 202327.7728.3127.7728.2828.282,800
Jan 04, 202327.9728.2527.8827.8827.881,700
Jan 03, 202330.3830.3828.2328.3728.372,100
Dec 30, 202230.1030.2029.9830.0930.09900
Dec 29, 202229.3130.0229.3130.0230.023,300
Dec 28, 202230.3230.3229.5629.5729.574,600
Dec 23, 202229.4030.0029.4030.0030.002,500
Dec 22, 202229.6329.6528.9829.1729.17900
Dec 21, 202229.1329.1329.1329.1329.13-
Dec 20, 202229.1029.1029.1029.1029.10500
Dec 19, 202229.1029.1028.7628.7628.76200
Dec 16, 202229.1529.2328.7228.9028.903,800
Dec 15, 202229.5429.5929.0829.5929.591,300
Dec 14, 202229.8629.8729.8629.8729.87700
Dec 13, 202229.8829.9629.8729.9029.903,000
Dec 12, 202229.0429.1629.0429.1629.162,900
Dec 09, 202229.4029.4029.1529.3029.301,400
Dec 08, 202229.9629.9929.2929.2929.293,300
Dec 07, 202229.6229.6229.4229.5729.574,400
Dec 06, 202230.6231.0829.7829.7829.786,200
Dec 05, 202232.1632.1730.7930.7930.794,200
Dec 02, 202231.5632.1331.5031.7031.701,800
Dec 01, 202232.1932.1931.7431.7431.741,400
Nov 30, 202232.5332.5331.8831.9231.922,400
Nov 29, 202232.1732.4332.1132.2232.225,100
Nov 28, 202231.5832.0831.5831.7031.706,600
Nov 25, 202232.4632.4632.2932.2932.293,200
Nov 24, 202232.1132.3232.1132.3232.321,400
Nov 23, 202232.1032.4732.1032.2532.253,800
Nov 22, 202232.1732.7532.1732.6832.681,500
Nov 21, 202231.6431.8830.6531.8831.882,600
Nov 18, 202231.6232.2431.6232.2432.24700
Nov 17, 202231.9132.1331.7232.1332.134,300
Nov 16, 202232.9432.9432.5532.5632.562,300
Nov 15, 202232.6533.3032.6533.1933.192,200
Nov 14, 202233.0133.2332.7632.7632.762,100
Nov 11, 202233.0933.4433.0933.1833.183,200
Nov 10, 202232.3432.4232.2432.3932.391,200
Nov 09, 202232.5532.5531.7531.7531.756,900
Nov 08, 202233.3333.3732.9233.0433.043,500
Nov 07, 202233.4333.6833.3033.3033.302,000
Nov 04, 202234.0234.0232.8933.2633.267,100
Nov 03, 202232.5033.2532.5033.2533.25600
Nov 02, 202232.1532.9332.1532.4332.432,200
Nov 01, 202233.0933.0932.6232.6332.6324,400
Oct 31, 202232.1232.4032.1232.2232.223,400
Oct 28, 202231.2731.2731.2731.2731.27400
Oct 27, 202232.3232.3231.5831.5831.584,000
Oct 26, 202231.5032.0031.5031.8031.804,100
Oct 25, 202231.2831.2831.2231.2231.22300
Oct 24, 202231.0031.1231.0031.1231.12600
Oct 21, 202230.2930.8530.2730.8530.853,800
Oct 20, 202230.3030.3130.3030.3030.30800
Oct 19, 202229.2529.8229.2529.8229.824,100
Oct 18, 202229.2029.2028.7528.7528.752,300
Oct 17, 202229.4229.8629.1229.1229.125,800
Oct 14, 202229.9129.9129.1429.1429.145,600
Oct 13, 202228.5330.1828.5330.1430.1413,500
Oct 12, 202228.9929.1628.4429.1629.161,300
Oct 11, 202229.5629.6029.4829.4829.481,000
Oct 07, 202230.4830.6830.4830.6830.6812,100
Oct 06, 202229.7130.3829.7130.2530.258,900
Oct 05, 202229.3329.9428.9329.7729.774,900
Oct 04, 202228.7328.7328.7328.7328.73200
Oct 03, 202227.3627.9527.3627.9527.951,100
Sept 30, 202226.2926.7726.2926.4026.402,100
Sept 29, 202226.2026.3726.2026.3726.371,200
Sept 28, 202225.6326.2125.6326.2126.211,300
Sept 27, 202225.3825.3825.0025.0025.00800
Sept 26, 202225.2925.2924.6824.9224.92700
Sept 23, 202226.7926.7925.5625.5625.5611,100
Sept 22, 202228.8428.8427.7427.7427.74500
Sept 21, 202229.2829.2828.7728.7728.772,600
Sept 20, 202228.3628.3628.3628.3628.36300
Sept 19, 202227.9528.0227.9528.0228.022,800
Sept 16, 202228.4228.4228.4228.4228.42300
Sept 15, 202229.3829.3829.0929.0929.091,400
Sept 14, 202230.0030.1029.8529.8529.854,600
Sept 13, 202228.9829.2328.9229.0029.003,500
Sept 12, 202229.0029.3029.0029.1429.147,100
Sept 09, 202228.5628.6628.4828.6628.66600
Sept 08, 202227.7727.7727.5227.5227.524,700
Sept 07, 202227.7827.7827.5227.5227.521,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...