HCN.TO - Horizons China High Dividend Yield Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201924.8624.8624.6624.6624.66207
May 22, 201924.8924.9924.8224.9924.993,000
May 21, 201924.7825.0524.7824.9024.902,900
May 17, 201924.7525.0524.7524.9324.931,800
May 16, 201925.4025.5025.4025.5025.50600
May 15, 201925.1825.3925.1825.3925.392,200
May 14, 201924.9525.2724.9525.2525.25500
May 13, 201924.5724.7924.5724.7524.755,800
May 10, 201925.0525.2524.7025.2525.252,700
May 09, 201925.5025.5025.4025.4025.40900
May 08, 201925.5725.8025.5725.8025.80300
May 07, 201925.8125.8125.4025.4225.424,500
May 06, 201926.0826.5926.0826.5926.592,200
May 03, 201926.4026.5226.4026.5226.52400
May 02, 201926.1226.2226.1226.1326.132,800
May 01, 201926.3426.3426.0026.0026.002,400
Apr 30, 201926.4526.4526.2326.2626.261,800
Apr 29, 201926.6326.6426.6026.6026.603,100
Apr 26, 201926.4526.4526.4526.4526.45200
Apr 25, 201926.6426.6426.4526.5726.575,600
Apr 24, 201926.7726.7726.6526.7426.741,900
Apr 23, 201926.8526.8526.5926.8226.828,800
Apr 22, 201926.9126.9126.8026.8226.825,000
Apr 18, 201926.9527.0026.6926.8026.808,500
Apr 17, 201926.7826.7826.6026.6026.6013,400
Apr 16, 201926.8026.8526.8026.8026.807,400
Apr 15, 201927.4927.4926.7426.7426.741,200
Apr 12, 201926.7026.7426.6226.6226.62500
Apr 11, 201926.7726.7726.7726.7726.77100
Apr 10, 201926.8526.9126.8526.9026.90900
Apr 09, 201926.7026.7026.7026.7026.70700
Apr 08, 201926.9026.9026.8826.8826.882,200
Apr 05, 201926.9627.0526.9627.0527.05700
Apr 04, 201926.8226.9926.8226.9526.95600
Apr 03, 201926.9526.9526.9026.9026.90400
Apr 02, 201926.8026.9126.8026.9126.91500
Apr 01, 201926.6026.6026.6026.6026.60-
Mar 29, 201926.6026.6026.6026.6026.60-
Mar 28, 201926.6026.6026.6026.6026.60-
Mar 28, 20190.34209 Dividend
Mar 27, 201926.6026.6026.6026.6026.26200
Mar 26, 201926.5026.5026.5026.5026.16100
Mar 25, 201926.4226.6626.4226.6526.31800
Mar 22, 201926.5026.5026.5026.5026.16100
Mar 21, 201926.8226.8226.8226.8226.48100
Mar 20, 201926.7626.7626.7626.7626.42400
Mar 19, 201926.8026.8026.8026.8026.46-
Mar 18, 201926.8026.8026.8026.8026.46-
Mar 15, 201926.8026.8026.8026.8026.46-
Mar 14, 201926.8026.8026.8026.8026.46-
Mar 13, 201926.8026.8026.8026.8026.46200
Mar 12, 201926.3026.3026.3026.3025.96-
Mar 11, 201926.3026.3026.3026.3025.96-
Mar 08, 201926.2326.3226.2326.3025.963,800
Mar 07, 201927.0127.0126.9526.9526.60600
Mar 06, 201927.1627.1627.1627.1626.81300
Mar 05, 201926.9627.1526.9627.1526.80900
Mar 04, 201927.2127.2126.8026.8126.472,000
Mar 01, 201926.8426.9826.7726.9726.621,400
Feb 28, 201926.6226.6226.5326.5426.201,800
Feb 27, 201926.5926.5926.4226.4226.08500
Feb 26, 201926.8826.8826.7526.7526.413,400
Feb 25, 201926.7526.9026.7526.8026.461,000
Feb 22, 201926.6926.6926.5026.5026.16400
Feb 21, 201926.2826.2826.1026.2225.882,500
Feb 20, 201925.9425.9425.9425.9425.61-
Feb 19, 201925.8125.9725.8025.9425.616,500
Feb 15, 201925.9225.9825.9225.9825.65400
Feb 14, 201925.9525.9525.8825.8825.55400
Feb 13, 201925.9025.9025.9025.9025.571,700
Feb 12, 201925.8225.9225.8225.9225.592,600
Feb 11, 201925.9425.9425.8225.8225.495,200
Feb 08, 201925.8225.8225.8225.8225.49-
Feb 07, 201925.8225.8225.8225.8225.49-
Feb 06, 201925.8225.8225.8225.8225.49-
Feb 05, 201925.8225.8225.8225.8225.49100
Feb 04, 201925.3725.3725.3725.3725.04-
Feb 01, 201925.3725.3725.3725.3725.04-
Jan 31, 201925.3725.3725.3725.3725.04300
Jan 30, 201925.4025.5025.4025.5025.17300
Jan 29, 201925.4525.4525.4525.4525.12100
Jan 28, 201925.3825.3825.3825.3825.05-
Jan 25, 201925.3825.3825.3825.3825.05200
Jan 24, 201924.8024.8024.8024.8024.48-
Jan 23, 201924.8024.8024.8024.8024.48-
Jan 22, 201924.9324.9324.8024.8024.48300
Jan 21, 201924.8224.9724.8124.9724.65500
Jan 18, 201924.8124.8124.8124.8124.49600
Jan 17, 201924.6524.7524.6524.7524.43200
Jan 16, 201924.7224.7224.6424.6424.321,100
Jan 15, 201924.7324.7324.7324.7324.41100
Jan 14, 201924.3524.3524.3224.3224.01600
Jan 11, 201924.0624.0624.0624.0623.75-
Jan 10, 201924.0624.0624.0624.0623.75-
Jan 09, 201924.0624.0624.0624.0623.75-
Jan 08, 201924.0124.0624.0124.0623.75200
Jan 07, 201923.9123.9123.9123.9123.60200
Jan 04, 201923.9424.2023.9424.2023.89500
Jan 03, 201923.7923.7923.3523.3523.05600
Jan 02, 201924.0024.0023.8223.8223.511,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...