HXD.TO: Historical Prices for HORIZONS BETAP BEA UNITS CLASS

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	13.78	13.87	13.53	13.63	937,700	13.63
8-Feb-10	13.76	14.12	13.65	14.12	1,644,700	14.12
5-Feb-10	14.08	14.38	13.79	13.82	2,630,100	13.82
4-Feb-10	13.68	14.07	13.66	14.02	1,505,600	14.02
3-Feb-10	13.50	13.59	13.32	13.43	1,287,000	13.43
2-Feb-10	13.50	13.71	13.35	13.43	692,300	13.43
1-Feb-10	14.00	14.03	13.62	13.65	958,200	13.65
29-Jan-10	13.65	14.19	13.59	14.13	1,580,200	14.13
28-Jan-10	13.45	14.03	13.45	13.70	1,551,800	13.70
27-Jan-10	13.67	13.77	13.49	13.59	1,667,700	13.59
26-Jan-10	13.74	13.82	13.39	13.60	1,531,900	13.60
25-Jan-10	13.46	13.64	13.46	13.62	1,204,000	13.62
22-Jan-10	13.47	13.70	13.28	13.67	2,062,700	13.67
21-Jan-10	12.90	13.33	12.87	13.33	1,695,200	13.33
20-Jan-10	12.89	13.10	12.81	12.92	2,163,200	12.92
19-Jan-10	12.76	12.83	12.70	12.73	579,700	12.73
18-Jan-10	12.77	12.85	12.73	12.73	574,900	12.73
15-Jan-10	12.62	12.86	12.57	12.82	2,081,800	12.82
14-Jan-10	12.44	12.63	12.35	12.58	685,200	12.58
13-Jan-10	12.55	12.69	12.41	12.45	1,145,600	12.45
12-Jan-10	12.40	12.63	12.33	12.49	1,025,000	12.49
11-Jan-10	11.98	12.30	11.94	12.23	871,900	12.23
8-Jan-10	12.34	12.38	12.17	12.17	681,000	12.17
7-Jan-10	12.21	12.45	12.21	12.32	865,200	12.32
6-Jan-10	12.20	12.20	12.09	12.17	713,900	12.17
5-Jan-10	12.25	12.34	12.09	12.20	1,024,300	12.20
4-Jan-10	12.35	12.42	12.23	12.25	752,400	12.25
31-Dec-09	12.58	12.58	12.47	12.56	273,300	12.56
30-Dec-09	12.76	12.76	12.58	12.62	279,200	12.62
29-Dec-09	12.52	12.68	12.52	12.68	224,700	12.68
24-Dec-09	12.70	12.77	12.58	12.58	413,000	12.58
23-Dec-09	12.80	12.80	12.66	12.78	1,044,600	12.78
22-Dec-09	13.00	13.07	12.80	12.81	861,200	12.81
21-Dec-09	12.95	13.04	12.85	12.99	1,116,300	12.99
18-Dec-09	13.03	13.25	12.96	13.05	1,673,200	13.05
17-Dec-09	12.96	13.16	12.88	13.16	1,093,000	13.16
16-Dec-09	12.81	12.83	12.63	12.73	734,300	12.73
15-Dec-09	12.99	13.09	12.88	13.00	727,200	13.00
14-Dec-09	13.06	13.10	12.91	12.95	740,200	12.95
11-Dec-09	13.06	13.31	12.98	13.25	1,088,200	13.25
10-Dec-09	13.21	13.33	13.10	13.16	959,000	13.16
9-Dec-09	13.24	13.66	13.24	13.30	1,921,800	13.30
8-Dec-09	13.27	13.43	13.22	13.38	1,428,000	13.38
7-Dec-09	13.11	13.19	12.87	13.08	1,069,900	13.08
4-Dec-09	12.50	13.23	12.50	12.98	2,470,900	12.98
3-Dec-09	12.36	12.70	12.27	12.70	2,041,300	12.70
2-Dec-09	12.50	12.55	12.31	12.38	1,563,800	12.38
1-Dec-09	12.81	12.93	12.50	12.50	2,283,500	12.50
30-Nov-09	13.07	13.14	12.81	13.07	1,642,100	13.07
27-Nov-09	13.59	13.59	12.95	13.17	1,829,700	13.17
26-Nov-09	13.01	13.28	12.99	13.22	2,102,500	13.22
25-Nov-09	12.90	12.95	12.74	12.77	982,100	12.77
24-Nov-09	12.75	12.97	12.75	12.95	961,900	12.95
23-Nov-09	12.59	12.85	12.52	12.79	1,518,400	12.79
20-Nov-09	13.04	13.05	12.84	12.89	1,589,100	12.89
19-Nov-09	12.86	13.10	12.82	12.83	2,250,000	12.83
18-Nov-09	12.75	12.84	12.58	12.73	1,441,500	12.73
17-Nov-09	13.12	13.12	12.77	12.79	1,947,700	12.79
16-Nov-09	13.12	13.14	13.01	13.08	987,200	13.08
13-Nov-09	13.49	13.55	13.30	13.34	1,387,000	13.34
12-Nov-09	13.44	13.54	13.23	13.46	1,673,900	13.46
11-Nov-09	13.02	13.35	12.98	13.28	1,872,800	13.28
10-Nov-09	13.21	13.47	13.20	13.31	1,511,200	13.31
9-Nov-09	13.44	13.46	13.17	13.19	1,704,000	13.19
6-Nov-09	14.27	14.27	13.77	13.82	2,059,000	13.82
5-Nov-09	14.36	14.40	13.99	14.01	1,500,100	14.01
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions