Horizons S&P/TSX Capped Financials Index ETF (HXF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:26PM 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 02, 2024 | 67.12 | 67.23 | 67.09 | 67.23 | 67.23 | 5,200 |
| May 01, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Apr 30, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| Apr 29, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| Apr 26, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 400 |
| Apr 25, 2024 | 66.50 | 66.68 | 66.48 | 66.68 | 66.68 | 500 |
| Apr 24, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 2,100 |
| Apr 23, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| Apr 22, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| Apr 19, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 300 |
| Apr 18, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Apr 17, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| Apr 16, 2024 | 66.00 | 66.00 | 65.83 | 65.83 | 65.83 | 300 |
| Apr 15, 2024 | 66.20 | 66.20 | 66.16 | 66.16 | 66.16 | 500 |
| Apr 12, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 100 |
| Apr 11, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| Apr 10, 2024 | 67.43 | 67.47 | 67.43 | 67.47 | 67.47 | 200 |
| Apr 09, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| Apr 08, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 500 |
| Apr 05, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Apr 04, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| Apr 03, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| Apr 02, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| Apr 01, 2024 | 68.16 | 68.33 | 68.16 | 68.33 | 68.33 | 200 |
| Mar 28, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| Mar 27, 2024 | 68.03 | 68.18 | 68.03 | 68.18 | 68.18 | 500 |
| Mar 26, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 800 |
| Mar 25, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 400 |
| Mar 22, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| Mar 21, 2024 | 68.38 | 68.62 | 68.38 | 68.62 | 68.62 | 600 |
| Mar 20, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 700 |
| Mar 19, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1,800 |
| Mar 18, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| Mar 15, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 1,000 |
| Mar 14, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1,000 |
| Mar 13, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| Mar 12, 2024 | 67.60 | 67.70 | 67.60 | 67.70 | 67.70 | 1,300 |
| Mar 11, 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| Mar 08, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| Mar 07, 2024 | 67.42 | 67.42 | 67.39 | 67.39 | 67.39 | 200 |
| Mar 06, 2024 | 67.08 | 67.08 | 67.07 | 67.07 | 67.07 | 600 |
| Mar 05, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 100 |
| Mar 04, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 300 |
| Mar 01, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| Feb 29, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 100 |
| Feb 28, 2024 | 66.26 | 66.29 | 66.00 | 66.00 | 66.00 | 900 |
| Feb 27, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| Feb 26, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| Feb 23, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| Feb 22, 2024 | 66.30 | 66.35 | 66.30 | 66.35 | 66.35 | 700 |
| Feb 21, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| Feb 20, 2024 | 66.18 | 66.18 | 66.10 | 66.10 | 66.10 | 2,000 |
| Feb 16, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| Feb 15, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 100 |
| Feb 14, 2024 | 63.30 | 64.76 | 63.30 | 64.76 | 64.76 | 100 |
| Feb 13, 2024 | 64.00 | 64.00 | 63.30 | 63.30 | 63.30 | 800 |
| Feb 12, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Feb 09, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| Feb 08, 2024 | 64.52 | 64.52 | 63.75 | 63.75 | 63.75 | 300 |
| Feb 07, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Feb 06, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 200 |
| Feb 05, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 500 |
| Feb 02, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 400 |
| Feb 01, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 100 |
| Jan 31, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 100 |
| Jan 30, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| Jan 29, 2024 | 65.34 | 65.34 | 65.31 | 65.31 | 65.31 | 600 |
| Jan 26, 2024 | 64.32 | 65.31 | 64.32 | 65.31 | 65.31 | 200 |
| Jan 25, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| Jan 24, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| Jan 23, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| Jan 22, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 100 |
| Jan 19, 2024 | 63.75 | 64.15 | 63.75 | 64.15 | 64.15 | 1,200 |
| Jan 18, 2024 | 63.55 | 63.55 | 63.54 | 63.55 | 63.55 | 2,400 |
| Jan 17, 2024 | 63.32 | 63.32 | 63.20 | 63.20 | 63.20 | 300 |
| Jan 16, 2024 | 63.75 | 63.75 | 63.50 | 63.50 | 63.50 | 300 |
| Jan 15, 2024 | 63.77 | 63.96 | 63.77 | 63.96 | 63.96 | 2,500 |
| Jan 12, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| Jan 11, 2024 | 64.00 | 64.00 | 63.95 | 63.95 | 63.95 | 200 |
| Jan 10, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| Jan 09, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| Jan 08, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 200 |
| Jan 05, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| Jan 04, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 4,900 |
| Jan 03, 2024 | 64.37 | 64.37 | 64.29 | 64.29 | 64.29 | 600 |
| Jan 02, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| Dec 29, 2023 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 400 |
| Dec 28, 2023 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 100 |
| Dec 27, 2023 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| Dec 22, 2023 | 64.47 | 64.53 | 64.47 | 64.49 | 64.49 | 1,000 |
| Dec 21, 2023 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| Dec 20, 2023 | 64.33 | 64.33 | 64.28 | 64.28 | 64.28 | 2,900 |
| Dec 19, 2023 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| Dec 18, 2023 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| Dec 15, 2023 | 63.05 | 63.13 | 63.05 | 63.13 | 63.13 | 300 |
| Dec 14, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2,900 |
| Dec 13, 2023 | 61.77 | 62.45 | 61.75 | 62.45 | 62.45 | 300 |
| Dec 12, 2023 | 61.61 | 61.62 | 61.61 | 61.62 | 61.62 | 1,100 |
| Dec 11, 2023 | 61.29 | 61.51 | 61.29 | 61.51 | 61.51 | 300 |
| Dec 08, 2023 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| *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.