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

Date	Open	High	Low	Close	Volume	Adj Close*
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
4-Nov-09	14.15	14.40	13.92	14.33	2,366,400	14.33
3-Nov-09	15.12	15.13	14.41	14.42	2,283,900	14.42
2-Nov-09	14.71	15.16	14.55	14.81	2,664,200	14.81
30-Oct-09	14.30	15.09	14.24	14.77	3,120,500	14.77
29-Oct-09	14.57	14.77	14.30	14.35	2,452,200	14.35
28-Oct-09	14.54	14.96	14.39	14.94	3,177,200	14.94
27-Oct-09	13.93	14.38	13.84	14.32	2,318,000	14.32
26-Oct-09	13.46	13.96	13.16	13.88	2,342,800	13.88
23-Oct-09	13.12	13.59	13.08	13.53	2,262,800	13.53
22-Oct-09	13.42	13.60	13.16	13.16	1,956,200	13.16
21-Oct-09	13.30	13.40	13.02	13.39	1,897,300	13.39
20-Oct-09	13.07	13.26	13.03	13.16	1,013,700	13.16
19-Oct-09	13.13	13.32	13.08	13.16	1,215,000	13.16
16-Oct-09	13.40	13.50	13.21	13.26	1,157,000	13.26
15-Oct-09	13.35	13.41	13.19	13.26	1,109,600	13.26
14-Oct-09	13.15	13.35	13.15	13.23	1,235,800	13.23
13-Oct-09	13.44	13.81	13.42	13.50	1,773,000	13.50
9-Oct-09	13.44	13.58	13.28	13.43	2,407,800	13.43
8-Oct-09	13.33	13.55	13.23	13.33	2,613,900	13.33
7-Oct-09	13.78	14.06	13.62	13.62	2,198,000	13.62
6-Oct-09	13.90	14.12	13.59	13.88	2,740,400	13.88
5-Oct-09	14.50	14.71	14.12	14.24	1,852,200	14.24
2-Oct-09	14.72	14.83	14.30	14.63	3,370,700	14.63
1-Oct-09	13.69	14.28	13.51	14.24	3,781,600	14.24
30-Sep-09	13.31	13.84	13.31	13.54	2,817,000	13.54
29-Sep-09	13.66	13.68	13.45	13.47	2,457,600	13.47
28-Sep-09	13.85	13.85	13.47	13.63	1,835,500	13.63
25-Sep-09	13.75	14.04	13.67	13.92	2,636,700	13.92
24-Sep-09	13.14	13.71	13.07	13.69	3,195,700	13.69
23-Sep-09	13.01	13.22	12.86	13.20	2,490,100	13.20
22-Sep-09	13.10	13.20	12.95	13.01	1,927,600	13.01
21-Sep-09	13.43	13.61	13.35	13.41	2,367,400	13.41
18-Sep-09	13.15	13.26	13.10	13.17	1,573,000	13.17
17-Sep-09	13.14	13.33	12.94	13.16	2,319,800	13.16
16-Sep-09	13.15	13.19	13.00	13.07	2,353,300	13.07
15-Sep-09	13.51	13.61	13.24	13.24	2,413,700	13.24
14-Sep-09	14.10	14.10	13.60	13.61	1,635,200	13.61
11-Sep-09	13.95	14.04	13.74	13.83	2,486,900	13.83
10-Sep-09	14.52	14.53	14.10	14.12	1,654,500	14.12
9-Sep-09	14.28	14.63	14.17	14.49	2,338,800	14.49
* 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