Horizons Active High Yield Bond ETF Common (HYI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 03:59PM 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 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Mar 27, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Mar 26, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Mar 25, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Mar 22, 2024 | 7.52 | 7.54 | 7.52 | 7.52 | 7.52 | 2,951 |
| Mar 21, 2024 | 7.52 | 7.55 | 7.50 | 7.51 | 7.51 | 47,358 |
| Mar 20, 2024 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 4,900 |
| Mar 19, 2024 | 7.47 | 7.51 | 7.47 | 7.51 | 7.51 | 928 |
| Mar 18, 2024 | 7.49 | 7.51 | 7.49 | 7.50 | 7.50 | 17,169 |
| Mar 15, 2024 | 7.51 | 7.54 | 7.50 | 7.50 | 7.50 | 4,676 |
| Mar 14, 2024 | 7.52 | 7.52 | 7.51 | 7.51 | 7.51 | 5,093 |
| Mar 13, 2024 | 7.51 | 7.55 | 7.51 | 7.53 | 7.53 | 8,699 |
| Mar 12, 2024 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 12,855 |
| Mar 11, 2024 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | 17,252 |
| Mar 08, 2024 | 7.47 | 7.52 | 7.47 | 7.51 | 7.51 | 31,556 |
| Mar 07, 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.48 | 4,072 |
| Mar 06, 2024 | 7.48 | 7.49 | 7.48 | 7.48 | 7.48 | 1,913 |
| Mar 05, 2024 | 7.48 | 7.49 | 7.48 | 7.48 | 7.48 | 12,116 |
| Mar 04, 2024 | 7.49 | 7.49 | 7.47 | 7.47 | 7.47 | 10,389 |
| Mar 01, 2024 | 7.50 | 7.50 | 7.49 | 7.50 | 7.50 | 29,376 |
| Feb 29, 2024 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | 5,509 |
| Feb 28, 2024 | 7.46 | 7.47 | 7.46 | 7.47 | 7.47 | 2,908 |
| Feb 27, 2024 | 7.48 | 7.51 | 7.48 | 7.49 | 7.49 | 3,408 |
| Feb 26, 2024 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | 3,086 |
| Feb 23, 2024 | 7.47 | 7.52 | 7.47 | 7.52 | 7.52 | 29,785 |
| Feb 22, 2024 | 7.46 | 7.49 | 7.46 | 7.49 | 7.49 | 28,831 |
| Feb 21, 2024 | 7.48 | 7.48 | 7.45 | 7.47 | 7.47 | 14,031 |
| Feb 20, 2024 | 7.44 | 7.48 | 7.44 | 7.47 | 7.47 | 13,084 |
| Feb 16, 2024 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | 21,062 |
| Feb 15, 2024 | 7.44 | 7.48 | 7.44 | 7.47 | 7.47 | 7,250 |
| Feb 14, 2024 | 7.42 | 7.46 | 7.42 | 7.45 | 7.45 | 37,333 |
| Feb 13, 2024 | 7.40 | 7.48 | 7.40 | 7.43 | 7.43 | 20,829 |
| Feb 12, 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.48 | 20,192 |
| Feb 09, 2024 | 7.45 | 7.51 | 7.45 | 7.50 | 7.50 | 59,982 |
| Feb 08, 2024 | 7.41 | 7.48 | 7.41 | 7.46 | 7.46 | 47,462 |
| Feb 07, 2024 | 7.44 | 7.52 | 7.44 | 7.49 | 7.49 | 114,585 |
| Feb 06, 2024 | 7.44 | 7.50 | 7.44 | 7.47 | 7.47 | 75,260 |
| Feb 05, 2024 | 7.44 | 7.51 | 7.44 | 7.46 | 7.46 | 122,226 |
| Feb 02, 2024 | 7.37 | 7.50 | 7.37 | 7.48 | 7.48 | 108,306 |
| Feb 01, 2024 | 7.46 | 7.51 | 7.46 | 7.46 | 7.46 | 55,259 |
| Jan 31, 2024 | 7.49 | 7.53 | 7.47 | 7.48 | 7.48 | 15,716 |
| Jan 30, 2024 | 7.53 | 7.53 | 7.48 | 7.49 | 7.49 | 10,835 |
| Jan 29, 2024 | 7.58 | 7.58 | 7.55 | 7.55 | 7.55 | 14,627 |
| Jan 26, 2024 | 7.54 | 7.55 | 7.52 | 7.53 | 7.53 | 2,882 |
| Jan 25, 2024 | 7.52 | 7.58 | 7.52 | 7.58 | 7.58 | 7,980 |
| Jan 24, 2024 | 7.50 | 7.57 | 7.50 | 7.53 | 7.53 | 34,896 |
| Jan 23, 2024 | 7.50 | 7.52 | 7.47 | 7.50 | 7.50 | 15,144 |
| Jan 22, 2024 | 7.51 | 7.53 | 7.48 | 7.49 | 7.49 | 9,398 |
| Jan 19, 2024 | 7.51 | 7.54 | 7.51 | 7.53 | 7.53 | 1,085 |
| Jan 18, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 3,102 |
| Jan 17, 2024 | 7.50 | 7.50 | 7.47 | 7.50 | 7.50 | 11,487 |
| Jan 16, 2024 | 7.54 | 7.56 | 7.51 | 7.51 | 7.51 | 8,631 |
| Jan 15, 2024 | 7.61 | 7.61 | 7.52 | 7.52 | 7.52 | 7,018 |
| Jan 12, 2024 | 7.54 | 7.57 | 7.54 | 7.54 | 7.54 | 12,048 |
| Jan 11, 2024 | 7.54 | 7.54 | 7.51 | 7.54 | 7.54 | 5,105 |
| Jan 10, 2024 | 7.53 | 7.53 | 7.50 | 7.52 | 7.52 | 13,417 |
| Jan 09, 2024 | 7.53 | 7.53 | 7.51 | 7.53 | 7.53 | 5,108 |
| Jan 08, 2024 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | 12,410 |
| Jan 05, 2024 | 7.48 | 7.52 | 7.48 | 7.50 | 7.50 | 26,902 |
| Jan 04, 2024 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | 6,426 |
| Jan 03, 2024 | 7.47 | 7.53 | 7.47 | 7.50 | 7.50 | 3,168 |
| Jan 02, 2024 | 7.50 | 7.53 | 7.49 | 7.50 | 7.50 | 8,622 |
| Dec 29, 2023 | 7.50 | 7.53 | 7.47 | 7.52 | 7.52 | 10,121 |
| Dec 28, 2023 | 7.53 | 7.53 | 7.49 | 7.49 | 7.49 | 9,039 |
| Dec 27, 2023 | 7.58 | 7.63 | 7.52 | 7.54 | 7.54 | 12,373 |
| Dec 22, 2023 | 7.58 | 7.60 | 7.58 | 7.58 | 7.58 | 1,830 |
| Dec 21, 2023 | 7.54 | 7.57 | 7.54 | 7.57 | 7.57 | 34,208 |
| Dec 20, 2023 | 7.51 | 7.55 | 7.50 | 7.53 | 7.53 | 4,553 |
| Dec 19, 2023 | 7.51 | 7.60 | 7.45 | 7.60 | 7.60 | 20,088 |
| Dec 18, 2023 | 7.54 | 7.54 | 7.47 | 7.53 | 7.53 | 6,077 |
| Dec 15, 2023 | 7.50 | 7.52 | 7.50 | 7.50 | 7.50 | 5,463 |
| Dec 14, 2023 | 7.52 | 7.61 | 7.51 | 7.52 | 7.52 | 22,878 |
| Dec 13, 2023 | 7.50 | 7.52 | 7.48 | 7.52 | 7.52 | 3,409 |
| Dec 12, 2023 | 7.45 | 7.48 | 7.40 | 7.45 | 7.45 | 4,744 |
| Dec 11, 2023 | 7.50 | 7.50 | 7.41 | 7.47 | 7.47 | 2,100 |
| Dec 08, 2023 | 7.45 | 7.49 | 7.43 | 7.49 | 7.49 | 4,470 |
| Dec 07, 2023 | 7.47 | 7.53 | 7.45 | 7.50 | 7.50 | 30,029 |
| Dec 06, 2023 | 7.48 | 7.48 | 7.43 | 7.43 | 7.43 | 7,696 |
| Dec 05, 2023 | 7.45 | 7.47 | 7.43 | 7.46 | 7.46 | 4,963 |
| Dec 04, 2023 | 7.34 | 7.43 | 7.34 | 7.43 | 7.43 | 15,301 |
| *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.