STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

55.71

-0.48

(-0.85%)

As of 01:16PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	56.03	56.12	55.67	55.71	55.71	106,602
Apr 29, 2024	56.25	56.30	55.97	56.19	56.19	339,700
Apr 26, 2024	56.10	56.20	56.02	56.14	56.14	78,500
Apr 25, 2024	55.48	56.02	55.31	55.93	55.93	133,000
Apr 24, 2024	56.31	56.34	55.73	55.93	55.93	194,400
Apr 23, 2024	55.96	56.38	55.93	56.29	56.29	166,200
Apr 22, 2024	55.81	56.10	55.56	55.96	55.96	196,900
Apr 19, 2024	55.37	55.85	55.36	55.71	55.71	214,600
Apr 18, 2024	55.38	55.60	55.13	55.38	55.38	198,400
Apr 17, 2024	55.38	55.66	55.06	55.27	55.27	378,700
Apr 16, 2024	55.32	55.41	54.97	55.18	55.18	641,400
Apr 15, 2024	56.12	56.23	55.32	55.47	55.47	246,300
Apr 12, 2024	56.47	56.62	55.70	55.89	55.89	202,700
Apr 11, 2024	56.63	56.64	56.11	56.40	56.40	202,200
Apr 10, 2024	56.62	56.81	56.40	56.66	56.66	251,600
Apr 09, 2024	56.91	57.10	56.57	57.10	57.10	273,400
Apr 08, 2024	56.94	56.98	56.67	56.82	56.82	138,600
Apr 05, 2024	56.43	56.95	56.41	56.80	56.80	148,200
Apr 04, 2024	56.75	56.80	56.16	56.28	56.28	232,800
Apr 03, 2024	56.32	56.65	56.32	56.49	56.49	154,000
Apr 02, 2024	56.57	56.57	56.25	56.44	56.44	162,900
Apr 01, 2024	56.80	56.86	56.60	56.79	56.79	178,100
Mar 28, 2024	56.71	56.89	56.67	56.75	56.75	359,000
Mar 27, 2024	56.28	56.59	56.23	56.59	56.59	292,600
Mar 26, 2024	56.25	56.38	56.07	56.08	56.08	340,900
Mar 25, 2024	56.20	56.48	56.16	56.17	56.17	99,100
Mar 22, 2024	56.60	56.67	56.24	56.27	56.27	172,600
Mar 21, 2024	56.67	56.81	56.54	56.55	56.55	187,900
Mar 20, 2024	55.90	56.47	55.90	56.43	56.43	277,200
Mar 19, 2024	56.00	56.15	55.90	55.96	55.96	175,700
Mar 18, 2024	56.03	56.03	55.83	55.88	55.88	93,700
Mar 15, 2024	55.90	56.10	55.82	55.96	55.96	190,200
Mar 14, 2024	56.36	56.36	55.71	55.96	55.96	166,600
Mar 13, 2024	56.01	56.40	56.01	56.32	56.32	116,400
Mar 12, 2024	55.92	55.98	55.66	55.96	55.96	161,600
Mar 11, 2024	55.50	55.78	55.39	55.75	55.75	104,700
Mar 08, 2024	55.86	56.03	55.55	55.68	55.68	113,500
Mar 07, 2024	55.50	55.79	55.48	55.76	55.76	230,300
Mar 06, 2024	55.47	55.61	55.12	55.25	55.25	262,900
Mar 05, 2024	55.06	55.30	55.01	55.10	55.10	157,000
Mar 04, 2024	55.06	55.20	54.98	55.04	55.04	51,300
Mar 01, 2024	54.90	55.33	54.85	55.17	55.17	246,400
Feb 29, 2024	54.65	54.76	54.52	54.70	54.70	179,900
Feb 28, 2024	54.36	54.58	54.36	54.37	54.37	136,800
Feb 27, 2024	54.60	54.65	54.39	54.53	54.53	100,300
Feb 26, 2024	54.81	54.96	54.55	54.61	54.61	128,400
Feb 23, 2024	54.61	54.89	54.52	54.85	54.85	94,200
Feb 22, 2024	54.50	54.70	54.46	54.58	54.58	165,900
Feb 21, 2024	54.21	54.25	53.98	54.18	54.18	160,900
Feb 20, 2024	54.50	54.57	54.23	54.32	54.32	273,100
Feb 16, 2024	54.19	54.52	54.19	54.33	54.33	150,100
Feb 15, 2024	53.55	54.29	53.55	54.25	54.25	419,400
Feb 14, 2024	53.01	53.41	52.95	53.41	53.41	231,100
Feb 13, 2024	53.15	53.15	52.27	52.56	52.56	386,400
Feb 12, 2024	53.75	54.03	53.72	53.81	53.81	70,700
Feb 09, 2024	53.55	53.77	53.44	53.72	53.72	155,600
Feb 08, 2024	53.54	53.62	53.12	53.50	53.50	180,900
Feb 07, 2024	53.47	53.58	53.34	53.52	53.52	165,900
Feb 06, 2024	53.37	53.54	53.29	53.49	53.49	192,200
Feb 05, 2024	53.65	53.65	53.18	53.29	53.29	178,800
Feb 02, 2024	53.79	53.85	53.41	53.81	53.81	240,900
Feb 01, 2024	53.80	54.06	53.50	53.86	53.86	298,400
Jan 31, 2024	54.16	54.25	53.65	53.69	53.69	486,000
Jan 30, 2024	54.00	54.23	53.88	54.18	54.18	254,300
Jan 29, 2024	53.78	54.13	53.58	54.13	54.13	252,800
Jan 26, 2024	53.84	53.88	53.73	53.84	53.84	225,400
Jan 25, 2024	53.82	53.82	53.59	53.79	53.79	169,700
Jan 24, 2024	53.96	53.96	53.59	53.60	53.60	223,300
Jan 23, 2024	53.42	53.64	53.40	53.55	53.55	271,600
Jan 22, 2024	53.43	53.50	53.16	53.35	53.35	142,800
Jan 19, 2024	52.92	53.35	52.72	53.34	53.34	113,300
Jan 18, 2024	52.93	53.05	52.69	52.95	52.95	206,200
Jan 17, 2024	52.98	52.98	52.53	52.79	52.79	225,500
Jan 16, 2024	53.41	53.54	53.09	53.42	53.42	347,900
Jan 15, 2024	53.45	53.69	53.35	53.67	53.67	32,100
Jan 12, 2024	53.80	53.89	53.43	53.50	53.50	338,000
Jan 11, 2024	53.63	53.70	53.02	53.35	53.35	839,100
Jan 10, 2024	53.59	53.74	53.58	53.60	53.60	250,000
Jan 09, 2024	53.64	53.64	53.32	53.56	53.56	172,700
Jan 08, 2024	53.35	53.82	53.30	53.82	53.82	255,800
Jan 05, 2024	53.28	53.68	53.25	53.44	53.44	193,400
Jan 04, 2024	53.15	53.52	53.09	53.30	53.30	173,500
Jan 03, 2024	53.00	53.34	52.88	53.15	53.15	164,800
Jan 02, 2024	53.17	53.37	53.12	53.23	53.23	175,100
Dec 29, 2023	53.30	53.40	53.13	53.40	53.40	70,100
Dec 28, 2023	53.38	53.51	53.24	53.31	53.31	182,000
Dec 27, 2023	53.14	53.62	53.14	53.44	53.44	169,900
Dec 22, 2023	52.95	53.22	52.95	53.08	53.08	207,200
Dec 21, 2023	52.68	52.93	52.67	52.81	52.81	351,600
Dec 20, 2023	53.04	53.12	52.39	52.41	52.41	478,200
Dec 19, 2023	52.67	53.03	52.59	52.99	52.99	298,200
Dec 18, 2023	52.38	52.61	52.38	52.49	52.49	197,900
Dec 15, 2023	52.81	52.84	52.14	52.17	52.17	388,000
Dec 14, 2023	52.79	52.99	52.69	52.83	52.83	139,200
Dec 13, 2023	51.53	52.46	51.29	52.46	52.46	308,400
Dec 12, 2023	51.63	51.63	51.35	51.55	51.55	156,200
Dec 11, 2023	51.47	51.71	51.40	51.70	51.70	110,800
Dec 08, 2023	51.49	51.72	51.47	51.64	51.64	118,200
Dec 07, 2023	51.60	51.60	51.41	51.49	51.49	54,100
Dec 06, 2023	51.99	52.07	51.49	51.49	51.49	153,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,813.08-198.54(-0.90%)

S&P 5005,068.57-47.60(-0.93%)

DOW38,001.84-384.25(-1.00%)

CAD/USD0.7270-0.0052(-0.71%)

CRUDE OIL81.59-1.04(-1.26%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

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

S&P/TSX
21,813.08
-198.54(-0.90%)

S&P 500
5,068.57
-47.60(-0.93%)

DOW
38,001.84
-384.25(-1.00%)

CAD/USD
0.7270
-0.0052(-0.71%)

CRUDE OIL
81.59
-1.04(-1.26%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)