Horizons S&P/TSX 60 Index ETF (HXT-U.TO)

Toronto - Toronto Real Time Price. Currency in USD

Add to watchlist

41.07

+0.13

(+0.32%)

At close: 12:19PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	41.01	41.07	41.01	41.07	41.07	200
Apr 25, 2024	40.52	40.52	40.52	40.52	40.52	210
Apr 24, 2024	40.69	40.78	40.69	40.78	40.78	225
Apr 23, 2024	40.82	40.82	40.82	40.82	40.82	-
Apr 22, 2024	40.58	40.82	40.58	40.82	40.82	725
Apr 19, 2024	40.19	40.19	40.19	40.19	40.19	-
Apr 18, 2024	40.19	40.19	40.19	40.19	40.19	300
Apr 17, 2024	39.95	40.04	39.95	40.04	40.04	700
Apr 16, 2024	40.12	40.12	39.78	39.98	39.98	881
Apr 15, 2024	40.46	40.46	40.46	40.46	40.46	100
Apr 12, 2024	40.56	40.56	40.56	40.56	40.56	100
Apr 11, 2024	41.19	41.29	41.00	41.29	41.29	600
Apr 10, 2024	41.40	41.43	41.28	41.43	41.43	624
Apr 09, 2024	42.05	42.05	41.94	42.02	42.02	400
Apr 08, 2024	42.00	42.00	42.00	42.00	42.00	409
Apr 05, 2024	41.54	41.54	41.54	41.54	41.54	-
Apr 04, 2024	41.54	41.54	41.54	41.54	41.54	-
Apr 03, 2024	41.54	41.54	41.54	41.54	41.54	-
Apr 02, 2024	41.54	41.54	41.54	41.54	41.54	4,959
Apr 01, 2024	41.94	41.94	41.94	41.94	41.94	-
Mar 28, 2024	41.95	41.95	41.94	41.94	41.94	2,901
Mar 27, 2024	41.36	41.36	41.36	41.36	41.36	-
Mar 26, 2024	41.52	41.52	41.36	41.36	41.36	458
Mar 25, 2024	41.42	41.42	41.42	41.42	41.42	128
Mar 22, 2024	41.38	41.38	41.38	41.38	41.38	-
Mar 21, 2024	41.38	41.38	41.38	41.38	41.38	-
Mar 20, 2024	41.38	41.38	41.38	41.38	41.38	-
Mar 19, 2024	41.24	41.38	41.24	41.38	41.38	3,823
Mar 18, 2024	41.28	41.28	41.28	41.28	41.28	1,300
Mar 15, 2024	41.82	41.82	41.82	41.82	41.82	-
Mar 14, 2024	41.82	41.82	41.82	41.82	41.82	-
Mar 13, 2024	41.63	41.82	41.63	41.82	41.82	1,371
Mar 12, 2024	41.32	41.42	41.32	41.42	41.42	1,509
Mar 11, 2024	41.35	41.35	41.35	41.35	41.35	103
Mar 08, 2024	40.87	40.87	40.87	40.87	40.87	-
Mar 07, 2024	40.87	40.87	40.87	40.87	40.87	-
Mar 06, 2024	41.00	41.00	40.87	40.87	40.87	1,448
Mar 05, 2024	40.64	40.64	40.64	40.64	40.64	1,280
Mar 04, 2024	40.73	40.73	40.73	40.73	40.73	-
Mar 01, 2024	40.73	40.73	40.73	40.73	40.73	176
Feb 29, 2024	40.25	40.25	40.25	40.25	40.25	-
Feb 28, 2024	40.25	40.25	40.25	40.25	40.25	-
Feb 27, 2024	40.25	40.25	40.25	40.25	40.25	100
Feb 26, 2024	40.50	40.50	40.50	40.50	40.50	100
Feb 23, 2024	40.48	40.48	40.48	40.48	40.48	-
Feb 22, 2024	40.48	40.48	40.48	40.48	40.48	4,300
Feb 21, 2024	40.15	40.15	40.15	40.15	40.15	-
Feb 20, 2024	40.15	40.15	40.15	40.15	40.15	163
Feb 16, 2024	40.47	40.47	40.47	40.47	40.47	100
Feb 15, 2024	39.36	39.36	39.36	39.36	39.36	-
Feb 14, 2024	39.11	39.36	39.11	39.36	39.36	238
Feb 13, 2024	39.36	39.36	38.69	38.69	38.69	220
Feb 12, 2024	40.10	40.10	40.10	40.10	40.10	220
Feb 09, 2024	39.79	39.92	39.79	39.92	39.92	500
Feb 08, 2024	39.52	39.52	39.52	39.52	39.52	-
Feb 07, 2024	39.52	39.52	39.52	39.52	39.52	-
Feb 06, 2024	39.52	39.52	39.52	39.52	39.52	-
Feb 05, 2024	39.52	39.52	39.52	39.52	39.52	100
Feb 02, 2024	39.92	39.92	39.92	39.92	39.92	1,000
Feb 01, 2024	40.02	40.02	40.02	40.02	40.02	-
Jan 31, 2024	40.50	40.50	39.94	40.02	40.02	2,628
Jan 30, 2024	39.80	39.80	39.80	39.80	39.80	-
Jan 29, 2024	39.80	39.80	39.80	39.80	39.80	-
Jan 26, 2024	39.80	39.80	39.80	39.80	39.80	-
Jan 25, 2024	39.80	39.80	39.80	39.80	39.80	800
Jan 24, 2024	39.54	39.54	39.54	39.54	39.54	-
Jan 23, 2024	39.54	39.54	39.54	39.54	39.54	-
Jan 22, 2024	39.54	39.54	39.54	39.54	39.54	1,050
Jan 19, 2024	39.21	39.21	39.21	39.21	39.21	-
Jan 18, 2024	39.23	39.23	39.21	39.21	39.21	538
Jan 17, 2024	38.97	38.97	38.97	38.97	38.97	101
Jan 16, 2024	39.49	39.69	39.49	39.69	39.69	1,200
Jan 15, 2024	40.00	40.00	40.00	40.00	40.00	-
Jan 12, 2024	40.00	40.00	40.00	40.00	40.00	-
Jan 11, 2024	40.00	40.00	40.00	40.00	40.00	-
Jan 10, 2024	40.00	40.00	40.00	40.00	40.00	-
Jan 09, 2024	40.00	40.00	40.00	40.00	40.00	-
Jan 08, 2024	40.00	40.00	40.00	40.00	40.00	202
Jan 05, 2024	39.92	39.92	39.92	39.92	39.92	501
Jan 04, 2024	39.78	39.78	39.78	39.78	39.78	126
Jan 03, 2024	40.59	40.59	40.59	40.59	40.59	-
Jan 02, 2024	40.59	40.59	40.59	40.59	40.59	-
Dec 29, 2023	40.59	40.59	40.59	40.59	40.59	-
Dec 28, 2023	40.59	40.59	40.59	40.59	40.59	-
Dec 27, 2023	40.59	40.59	40.59	40.59	40.59	100
Dec 22, 2023	39.41	39.41	39.41	39.41	39.41	-
Dec 21, 2023	39.41	39.41	39.41	39.41	39.41	-
Dec 20, 2023	39.41	39.41	39.41	39.41	39.41	-
Dec 19, 2023	39.41	39.41	39.41	39.41	39.41	-
Dec 18, 2023	39.41	39.41	39.41	39.41	39.41	-
Dec 15, 2023	39.41	39.41	39.41	39.41	39.41	-
Dec 14, 2023	39.10	39.41	39.10	39.41	39.41	350
Dec 13, 2023	37.88	37.88	37.88	37.88	37.88	-
Dec 12, 2023	37.81	37.88	37.81	37.88	37.88	6,800
Dec 11, 2023	38.03	38.03	38.03	38.03	38.03	-
Dec 08, 2023	37.96	38.03	37.95	38.03	38.03	1,700
Dec 07, 2023	38.17	38.17	38.17	38.17	38.17	-
Dec 06, 2023	38.17	38.17	38.17	38.17	38.17	-
Dec 05, 2023	38.17	38.17	38.17	38.17	38.17	200
Dec 04, 2023	38.36	38.36	38.36	38.36	38.36	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,965.16-1,073.59(-1.23%)

Horizons S&P/TSX 60 Index ETF (HXT-U.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,965.16
-1,073.59(-1.23%)