Toronto - Delayed Quote CAD

Blockchain Technologies ETF (HBLK.TO)

15.46 -0.27 (-1.72%)
At close: April 24 at 3:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 15.64 15.64 15.46 15.46 15.46 2,400
Apr 23, 2024 15.35 15.75 15.35 15.72 15.72 1,900
Apr 22, 2024 14.89 15.23 14.85 15.23 15.23 7,000
Apr 19, 2024 14.64 14.82 14.64 14.82 14.82 400
Apr 18, 2024 14.76 14.76 14.73 14.74 14.74 900
Apr 17, 2024 14.61 14.74 14.49 14.74 14.74 4,600
Apr 16, 2024 14.66 14.69 14.57 14.62 14.62 900
Apr 15, 2024 15.46 15.46 14.75 14.75 14.75 11,100
Apr 12, 2024 15.53 15.53 15.28 15.32 15.32 6,200
Apr 11, 2024 15.59 15.83 15.59 15.83 15.83 1,400
Apr 10, 2024 15.69 15.74 15.63 15.65 15.65 2,600
Apr 9, 2024 15.77 15.77 15.66 15.73 15.73 700
Apr 8, 2024 15.92 16.04 15.92 16.00 16.00 1,500
Apr 5, 2024 15.96 15.98 15.88 15.88 15.88 5,800
Apr 4, 2024 16.27 16.27 15.99 15.99 15.99 1,400
Apr 3, 2024 16.19 16.24 16.16 16.16 16.16 1,300
Apr 2, 2024 16.22 16.30 16.09 16.16 16.16 24,200
Apr 1, 2024 16.97 16.97 16.70 16.70 16.70 600
Mar 28, 2024 16.87 17.42 16.87 17.10 17.10 8,000
Mar 27, 2024 17.08 17.08 16.80 16.94 16.94 2,100
Mar 26, 2024 16.88 17.08 16.83 16.95 16.95 4,800
Mar 25, 2024 16.45 17.08 16.45 16.91 16.91 3,300
Mar 22, 2024 16.51 16.57 16.38 16.52 16.52 3,200
Mar 21, 2024 17.12 17.12 16.85 16.86 16.86 2,000
Mar 20, 2024 15.97 16.82 15.97 16.82 16.82 3,500
Mar 19, 2024 15.68 16.01 15.68 15.98 15.98 5,300
Mar 18, 2024 16.15 16.28 16.02 16.19 16.19 3,600
Mar 15, 2024 15.45 15.83 15.45 15.83 15.83 600
Mar 14, 2024 15.77 15.82 15.64 15.64 15.64 4,900
Mar 13, 2024 16.35 16.47 16.18 16.18 16.18 2,800
Mar 12, 2024 16.10 16.17 16.00 16.17 16.17 3,400
Mar 11, 2024 17.15 17.15 16.16 16.16 16.16 8,700
Mar 8, 2024 16.21 16.96 16.21 16.62 16.62 12,700
Mar 7, 2024 16.30 16.30 16.05 16.25 16.25 5,500
Mar 6, 2024 16.18 16.26 16.18 16.26 16.26 1,000
Mar 5, 2024 16.45 16.57 15.93 15.93 15.93 7,100
Mar 4, 2024 17.00 17.09 16.59 16.70 16.70 3,700
Mar 1, 2024 16.40 16.71 16.38 16.69 16.69 10,000
Feb 29, 2024 17.10 17.13 16.36 16.58 16.58 4,400
Feb 28, 2024 17.48 17.58 17.02 17.02 17.02 17,500
Feb 27, 2024 17.46 17.75 17.18 17.32 17.32 3,200
Feb 26, 2024 16.22 17.20 16.22 17.07 17.07 16,600
Feb 23, 2024 16.09 16.10 15.95 16.03 16.03 2,000
Feb 22, 2024 16.00 16.07 15.97 16.07 16.07 7,100
Feb 21, 2024 15.57 15.80 15.55 15.57 15.57 8,200
Feb 20, 2024 16.61 16.75 15.72 16.10 16.10 13,400
Feb 16, 2024 16.80 17.05 16.49 16.64 16.64 18,100
Feb 15, 2024 17.02 17.30 16.45 16.48 16.48 10,300
Feb 14, 2024 16.66 16.85 16.51 16.85 16.85 8,000
Feb 13, 2024 15.40 15.79 15.25 15.51 15.51 7,500
Feb 12, 2024 15.27 16.05 15.27 15.90 15.90 5,200
Feb 9, 2024 14.92 15.30 14.84 15.18 15.18 6,500
Feb 8, 2024 13.90 14.11 13.90 14.09 14.09 3,000
Feb 7, 2024 13.24 13.49 13.24 13.48 13.48 4,200
Feb 6, 2024 13.27 13.27 13.14 13.19 13.19 1,000
Feb 5, 2024 13.45 13.45 13.04 13.08 13.08 9,500
Feb 2, 2024 13.43 13.48 13.34 13.45 13.45 3,200
Feb 1, 2024 13.26 13.42 13.06 13.42 13.42 1,200
Jan 31, 2024 13.45 13.59 13.23 13.23 13.23 3,300
Jan 30, 2024 13.64 13.64 13.49 13.53 13.53 3,200
Jan 29, 2024 13.58 13.80 13.49 13.70 13.70 1,900
Jan 26, 2024 13.15 13.57 13.12 13.40 13.40 4,100
Jan 25, 2024 13.01 13.01 12.89 12.97 12.97 7,400
Jan 24, 2024 12.95 13.08 12.80 12.84 12.84 14,700
Jan 23, 2024 12.88 12.97 12.84 12.97 12.97 3,000
Jan 22, 2024 12.80 13.05 12.80 13.02 13.02 2,700
Jan 19, 2024 12.60 12.86 12.41 12.86 12.86 5,400
Jan 18, 2024 13.50 13.50 12.70 12.75 12.75 5,700
Jan 17, 2024 13.10 13.11 13.03 13.03 13.03 2,300
Jan 16, 2024 13.60 13.60 13.22 13.28 13.28 6,200
Jan 15, 2024 13.65 13.78 13.65 13.76 13.76 500
Jan 12, 2024 13.97 13.97 13.60 13.60 13.60 5,100
Jan 11, 2024 14.83 14.83 14.12 14.24 14.24 3,500
Jan 10, 2024 14.89 15.09 14.47 14.82 14.82 1,900
Jan 9, 2024 15.16 15.16 14.89 14.89 14.89 2,000
Jan 8, 2024 14.68 14.68 14.68 14.68 14.68 300
Jan 5, 2024 15.03 15.03 14.40 14.45 14.45 2,800
Jan 4, 2024 15.00 15.16 14.89 15.04 15.04 2,000
Jan 3, 2024 14.12 14.66 14.12 14.66 14.66 3,100
Jan 2, 2024 16.41 16.41 14.80 14.80 14.80 1,500
Dec 29, 2023 16.56 16.75 15.18 15.38 15.38 9,000
Dec 28, 2023 16.86 16.86 16.45 16.58 16.58 2,500
Dec 27, 2023 16.00 17.00 16.00 17.00 17.00 7,500
Dec 22, 2023 15.35 15.96 15.35 15.84 15.84 3,600
Dec 21, 2023 14.77 15.33 14.77 15.25 15.25 3,000
Dec 20, 2023 15.04 15.20 14.68 14.68 14.68 3,000
Dec 19, 2023 14.46 14.87 14.46 14.70 14.70 4,000
Dec 18, 2023 14.24 14.45 14.11 14.45 14.45 1,500
Dec 15, 2023 13.88 14.05 13.84 14.02 14.02 5,600
Dec 14, 2023 13.74 14.15 13.74 14.07 14.07 3,500
Dec 13, 2023 13.00 13.75 13.00 13.75 13.75 9,200
Dec 12, 2023 13.12 13.14 13.03 13.11 13.11 9,700
Dec 11, 2023 13.50 13.50 13.50 13.50 13.50 500
Dec 8, 2023 13.10 13.86 13.10 13.86 13.86 5,500
Dec 7, 2023 13.38 13.38 13.26 13.26 13.26 2,000
Dec 6, 2023 13.40 13.55 13.40 13.40 13.40 1,200
Dec 5, 2023 13.00 13.60 13.00 13.36 13.36 2,700
Dec 4, 2023 12.99 12.99 12.65 12.80 12.80 2,800
Dec 1, 2023 12.00 12.64 12.00 12.62 12.62 2,700
Nov 30, 2023 12.27 12.27 11.97 11.97 11.97 3,900
Nov 29, 2023 12.01 12.21 12.01 12.14 12.14 6,100
Nov 28, 2023 11.68 11.97 11.68 11.96 11.96 5,700
Nov 27, 2023 11.22 11.52 11.22 11.49 11.49 400
Nov 24, 2023 11.42 11.43 11.39 11.43 11.43 600
Nov 23, 2023 11.31 11.31 11.31 11.31 11.31 -
Nov 22, 2023 11.15 11.27 11.10 11.23 11.23 3,000
Nov 21, 2023 11.17 11.19 11.02 11.19 11.19 2,100
Nov 20, 2023 11.16 11.37 11.16 11.37 11.37 700
Nov 17, 2023 10.70 10.92 10.70 10.92 10.92 2,000
Nov 16, 2023 10.77 10.77 10.71 10.71 10.71 500
Nov 15, 2023 10.53 10.99 10.53 10.97 10.97 2,200
Nov 14, 2023 10.43 10.55 10.43 10.49 10.49 1,900
Nov 13, 2023 10.35 10.35 10.33 10.35 10.35 800
Nov 10, 2023 10.38 10.40 10.38 10.40 10.40 500
Nov 9, 2023 10.57 10.70 10.36 10.38 10.38 1,900
Nov 8, 2023 10.45 10.45 10.31 10.45 10.45 1,600
Nov 7, 2023 10.15 10.38 10.15 10.38 10.38 5,700
Nov 6, 2023 10.31 10.32 10.15 10.20 10.20 3,200
Nov 3, 2023 10.25 10.39 10.25 10.31 10.31 1,700
Nov 2, 2023 10.00 10.10 10.00 10.10 10.10 4,400
Nov 1, 2023 9.68 9.74 9.68 9.74 9.74 2,200
Oct 31, 2023 9.50 9.66 9.50 9.66 9.66 1,700
Oct 30, 2023 9.68 9.68 9.51 9.53 9.53 2,100
Oct 27, 2023 9.58 9.59 9.42 9.42 9.42 900
Oct 26, 2023 9.50 9.67 9.50 9.50 9.50 1,500
Oct 25, 2023 9.80 9.89 9.80 9.89 9.89 3,200
Oct 24, 2023 9.66 10.14 9.66 9.97 9.97 4,800
Oct 23, 2023 9.49 9.49 9.49 9.49 9.49 800
Oct 20, 2023 9.49 9.49 9.49 9.49 9.49 -
Oct 19, 2023 9.58 9.65 9.58 9.59 9.59 800
Oct 18, 2023 9.68 9.68 9.47 9.50 9.50 32,700
Oct 17, 2023 9.61 9.91 9.61 9.85 9.85 1,400
Oct 16, 2023 9.60 9.60 9.57 9.57 9.57 500
Oct 13, 2023 9.46 9.46 9.41 9.41 9.41 300
Oct 12, 2023 9.70 9.70 9.58 9.58 9.58 300
Oct 11, 2023 9.78 9.78 9.68 9.75 9.75 4,000
Oct 10, 2023 9.68 10.00 9.68 9.85 9.85 2,300
Oct 6, 2023 9.35 9.88 9.35 9.88 9.88 2,800
Oct 5, 2023 9.53 9.53 9.53 9.53 9.53 -
Oct 4, 2023 9.43 9.55 9.43 9.53 9.53 2,300
Oct 3, 2023 9.55 9.55 9.40 9.40 9.40 800
Oct 2, 2023 9.72 9.89 9.71 9.72 9.72 2,000
Sep 29, 2023 9.73 9.73 9.69 9.70 9.70 1,600
Sep 28, 2023 9.40 9.55 9.40 9.55 9.55 2,800
Sep 27, 2023 9.52 9.65 9.50 9.57 9.57 900
Sep 26, 2023 9.61 9.61 9.61 9.61 9.61 100
Sep 25, 2023 9.51 9.70 9.51 9.68 9.68 1,100
Sep 22, 2023 9.78 9.78 9.68 9.68 9.68 800
Sep 21, 2023 9.88 9.88 9.88 9.88 9.88 400
Sep 20, 2023 10.15 10.19 10.03 10.03 10.03 3,100
Sep 19, 2023 10.18 10.29 10.14 10.22 10.22 7,400
Sep 18, 2023 10.31 10.47 10.31 10.32 10.32 1,200
Sep 15, 2023 10.45 10.45 10.45 10.45 10.45 200
Sep 14, 2023 10.42 10.61 10.42 10.61 10.61 600
Sep 13, 2023 10.50 10.50 10.50 10.50 10.50 100
Sep 12, 2023 10.60 10.60 10.60 10.60 10.60 -
Sep 11, 2023 10.62 10.62 10.61 10.62 10.62 1,000
Sep 8, 2023 10.78 10.81 10.71 10.71 10.71 6,200
Sep 7, 2023 10.70 10.95 10.70 10.95 10.95 600
Sep 6, 2023 10.86 10.91 10.81 10.91 10.91 7,900
Sep 5, 2023 10.88 11.04 10.88 11.04 11.04 1,800
Sep 1, 2023 11.05 11.05 10.96 10.96 10.96 700
Aug 31, 2023 11.18 11.18 11.00 11.00 11.00 400
Aug 30, 2023 11.04 11.18 11.04 11.18 11.18 1,700
Aug 29, 2023 10.45 11.27 10.45 11.23 11.23 10,700
Aug 28, 2023 10.70 10.70 10.49 10.49 10.49 1,200
Aug 25, 2023 10.35 10.49 10.35 10.49 10.49 1,700
Aug 24, 2023 10.68 10.68 10.43 10.43 10.43 2,100
Aug 23, 2023 10.53 10.70 10.53 10.68 10.68 1,400
Aug 22, 2023 10.53 10.55 10.38 10.38 10.38 1,100
Aug 21, 2023 10.57 10.57 10.46 10.54 10.54 2,000
Aug 18, 2023 10.55 10.60 10.55 10.60 10.60 2,500
Aug 17, 2023 10.91 10.91 10.65 10.65 10.65 2,400
Aug 16, 2023 11.14 11.14 11.07 11.07 11.07 1,200
Aug 15, 2023 11.38 11.46 11.30 11.31 11.31 3,600
Aug 14, 2023 11.25 11.49 11.25 11.41 11.41 1,800
Aug 11, 2023 11.32 11.51 11.32 11.47 11.47 3,300
Aug 10, 2023 11.49 11.50 11.49 11.50 11.50 100
Aug 9, 2023 11.71 11.71 11.50 11.50 11.50 3,300
Aug 8, 2023 12.03 12.03 11.88 12.02 12.02 3,100
Aug 4, 2023 12.29 12.32 12.29 12.29 12.29 900
Aug 3, 2023 12.50 12.56 12.41 12.41 12.41 2,800
Aug 2, 2023 12.73 12.73 12.34 12.47 12.47 3,700
Aug 1, 2023 12.75 12.75 12.68 12.68 12.68 100
Jul 31, 2023 12.75 12.75 12.75 12.75 12.75 500
Jul 28, 2023 12.60 12.63 12.60 12.60 12.60 200
Jul 27, 2023 12.39 12.39 12.39 12.39 12.39 900
Jul 26, 2023 12.39 12.58 12.39 12.53 12.53 4,600
Jul 25, 2023 12.39 12.50 12.39 12.50 12.50 600
Jul 24, 2023 12.82 12.82 12.39 12.39 12.39 1,300
Jul 21, 2023 12.49 12.49 12.48 12.48 12.48 300
Jul 20, 2023 12.91 12.91 12.66 12.66 12.66 3,300
Jul 19, 2023 12.90 13.07 12.90 13.07 13.07 900
Jul 18, 2023 12.92 13.05 12.85 12.91 12.91 1,700
Jul 17, 2023 13.01 13.02 12.92 12.92 12.92 2,000
Jul 14, 2023 13.49 13.49 12.99 13.02 13.02 2,300
Jul 13, 2023 12.61 13.33 12.61 13.33 13.33 3,400
Jul 12, 2023 12.50 12.50 12.29 12.34 12.34 1,500
Jul 11, 2023 12.26 12.35 12.26 12.35 12.35 1,800
Jul 10, 2023 11.89 11.99 11.89 11.99 11.99 1,200
Jul 7, 2023 11.27 11.95 11.27 11.75 11.75 5,900
Jul 6, 2023 11.29 11.37 11.29 11.37 11.37 800
Jul 5, 2023 11.24 11.66 11.24 11.57 11.57 4,900
Jul 4, 2023 11.01 11.49 11.01 11.49 11.49 2,200
Jun 30, 2023 11.49 11.49 10.87 11.00 11.00 1,500
Jun 29, 2023 10.75 10.75 10.75 10.75 10.75 500
Jun 28, 2023 10.55 10.69 10.54 10.64 10.64 2,300
Jun 27, 2023 10.25 10.54 10.25 10.54 10.54 1,500
Jun 26, 2023 10.30 10.36 10.07 10.07 10.07 2,300
Jun 23, 2023 10.15 10.30 10.15 10.29 10.29 3,200
Jun 22, 2023 10.06 10.18 10.06 10.14 10.14 1,300
Jun 21, 2023 10.09 10.26 10.09 10.17 10.17 2,100
Jun 20, 2023 9.91 10.10 9.86 10.07 10.07 12,300
Jun 19, 2023 9.92 9.92 9.92 9.92 9.92 -
Jun 16, 2023 9.88 9.92 9.84 9.92 9.92 1,900
Jun 15, 2023 9.70 9.84 9.69 9.84 9.84 4,100
Jun 14, 2023 9.70 9.94 9.69 9.86 9.86 5,400
Jun 13, 2023 9.77 9.85 9.77 9.77 9.77 2,900
Jun 12, 2023 9.52 9.70 9.52 9.70 9.70 1,000
Jun 9, 2023 9.70 9.70 9.60 9.64 9.64 4,100
Jun 8, 2023 9.62 9.80 9.62 9.77 9.77 800
Jun 7, 2023 9.83 9.90 9.83 9.89 9.89 600
Jun 6, 2023 9.76 9.80 9.76 9.80 9.80 300
Jun 5, 2023 10.05 10.05 9.70 9.70 9.70 6,800
Jun 2, 2023 10.12 10.23 10.09 10.15 10.15 5,700
Jun 1, 2023 10.10 10.26 10.10 10.26 10.26 1,100
May 31, 2023 9.91 10.12 9.91 10.12 10.12 2,600
May 30, 2023 10.00 10.19 10.00 10.13 10.13 900
May 29, 2023 9.87 10.08 9.87 10.08 10.08 3,700
May 26, 2023 9.84 9.84 9.84 9.84 9.84 -
May 25, 2023 9.88 9.88 9.72 9.80 9.80 3,800
May 24, 2023 9.81 9.86 9.81 9.86 9.86 700
May 23, 2023 9.87 10.25 9.87 9.97 9.97 2,600
May 19, 2023 9.90 9.97 9.86 9.89 9.89 4,300
May 18, 2023 9.90 10.23 9.42 9.42 9.42 2,600
May 17, 2023 9.70 9.90 9.69 9.90 9.90 4,800
May 16, 2023 9.90 9.90 9.90 9.90 9.90 -
May 15, 2023 9.90 9.90 9.89 9.90 9.90 3,000
May 12, 2023 9.70 9.70 9.59 9.68 9.68 2,500
May 11, 2023 9.83 9.83 9.75 9.78 9.78 2,500
May 10, 2023 10.01 10.04 10.01 10.04 10.04 1,200
May 9, 2023 9.75 10.00 9.75 10.00 10.00 1,800
May 8, 2023 9.92 9.92 9.75 9.75 9.75 1,600
May 5, 2023 10.05 10.09 10.05 10.09 10.09 300
May 4, 2023 9.99 10.05 9.99 10.00 10.00 600
May 3, 2023 10.16 10.16 10.02 10.02 10.02 500
May 2, 2023 10.04 10.04 10.04 10.04 10.04 1,100
May 1, 2023 10.24 10.24 10.00 10.00 10.00 1,300
Apr 28, 2023 10.33 10.33 10.26 10.32 10.32 800
Apr 27, 2023 10.01 10.24 10.01 10.24 10.24 1,500
Apr 26, 2023 10.18 10.31 10.08 10.08 10.08 1,900
Apr 25, 2023 9.88 9.89 9.88 9.89 9.89 400
Apr 24, 2023 9.93 10.05 9.84 9.97 9.97 5,700

Related Tickers