HCN.TO - Horizons China High Dividend Yield Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201924.4924.4924.3524.3924.391,000
Jul 18, 201924.3524.3524.3524.3524.35400
Jul 17, 201924.2524.2524.2524.2524.25300
Jul 16, 201924.2824.2824.2824.2824.28200
Jul 15, 201924.1824.1824.1824.1824.18700
Jul 12, 201924.4624.4624.3224.3224.32900
Jul 11, 201924.4624.4624.3224.3224.32900
Jul 10, 201924.3824.3824.3224.3224.32100
Jul 09, 201924.3824.3824.3224.3224.321,100
Jul 08, 201924.4624.4624.3024.4424.441,300
Jul 05, 201924.8024.8024.7624.7624.761,300
Jul 04, 201924.9624.9624.9024.9024.901,500
Jul 03, 201924.9024.9224.9024.9124.912,100
Jul 02, 201924.9824.9824.8924.9024.90800
Jun 28, 201924.6024.6024.5724.5724.57500
Jun 27, 201924.5124.5324.5124.5324.53200
Jun 27, 20190.2806 Dividend
Jun 26, 201924.6124.6224.6124.6224.34700
Jun 25, 201924.7124.7124.3524.3524.071,500
Jun 24, 201924.9925.0024.7824.7824.501,500
Jun 21, 201924.7424.8224.7424.8224.53700
Jun 20, 201924.8024.8024.8024.8024.52100
Jun 19, 201924.8624.8624.8024.8024.521,400
Jun 18, 201924.6024.9524.6024.6024.32800
Jun 17, 201924.3724.3724.3724.3724.09400
Jun 14, 201924.4924.4924.3424.4024.121,600
Jun 13, 201924.5024.6024.4924.6024.32600
Jun 12, 201924.4924.4924.4924.4924.21300
Jun 11, 201924.6224.6224.6224.6224.34400
Jun 10, 201924.6324.6324.6324.6324.35100
Jun 07, 201924.8524.8524.3224.3824.104,100
Jun 06, 201924.9425.0024.9425.0024.72400
Jun 05, 201924.5824.5824.5824.5824.30-
Jun 04, 201924.7424.7424.5824.5824.30300
Jun 03, 201924.7524.9624.7024.7024.42900
May 31, 201924.9024.9024.4324.5424.262,000
May 30, 201924.7924.7924.7524.7524.47700
May 29, 201924.6324.6324.6324.6324.35-
May 28, 201924.5724.7024.5724.6324.351,300
May 27, 201924.6624.6624.6624.6624.38-
May 24, 201924.6724.8024.6624.6624.382,400
May 23, 201924.8624.8624.6024.6024.32500
May 22, 201924.8924.9924.8224.9924.713,000
May 21, 201924.7825.0524.7824.9024.622,900
May 17, 201924.7525.0524.7524.9324.651,800
May 16, 201925.4025.5025.4025.5025.21600
May 15, 201925.1825.3925.1825.3925.102,200
May 14, 201924.9525.2724.9525.2524.96500
May 13, 201924.5724.7924.5724.7524.475,800
May 10, 201925.0525.2524.7025.2524.962,700
May 09, 201925.5025.5025.4025.4025.11900
May 08, 201925.5725.8025.5725.8025.51300
May 07, 201925.8125.8125.4025.4225.134,500
May 06, 201926.0826.5926.0826.5926.292,200
May 03, 201926.4026.5226.4026.5226.22400
May 02, 201926.1226.2226.1226.1325.832,800
May 01, 201926.3426.3426.0026.0025.702,400
Apr 30, 201926.4526.4526.2326.2625.961,800
Apr 29, 201926.6326.6426.6026.6026.303,100
Apr 26, 201926.4526.4526.4526.4526.15200
Apr 25, 201926.6426.6426.4526.5726.275,600
Apr 24, 201926.7726.7726.6526.7426.441,900
Apr 23, 201926.8526.8526.5926.8226.518,800
Apr 22, 201926.9126.9126.8026.8226.515,000
Apr 18, 201926.9527.0026.6926.8026.498,500
Apr 17, 201926.7826.7826.6026.6026.3013,400
Apr 16, 201926.8026.8526.8026.8026.497,400
Apr 15, 201927.4927.4926.7426.7426.441,200
Apr 12, 201926.7026.7426.6226.6226.32500
Apr 11, 201926.7726.7726.7726.7726.46100
Apr 10, 201926.8526.9126.8526.9026.59900
Apr 09, 201926.7026.7026.7026.7026.40700
Apr 08, 201926.9026.9026.8826.8826.572,200
Apr 05, 201926.9627.0526.9627.0526.74700
Apr 04, 201926.8226.9926.8226.9526.64600
Apr 03, 201926.9526.9526.9026.9026.59400
Apr 02, 201926.8026.9126.8026.9126.60500
Apr 01, 201926.6026.6026.6026.6026.30-
Mar 29, 201926.6026.6026.6026.6026.30-
Mar 28, 201926.6026.6026.6026.6026.30-
Mar 28, 20190.34209 Dividend
Mar 27, 201926.6026.6026.6026.6025.96200
Mar 26, 201926.5026.5026.5026.5025.86100
Mar 25, 201926.4226.6626.4226.6526.01800
Mar 22, 201926.5026.5026.5026.5025.86100
Mar 21, 201926.8226.8226.8226.8226.17100
Mar 20, 201926.7626.7626.7626.7626.11400
Mar 19, 201926.8026.8026.8026.8026.15-
Mar 18, 201926.8026.8026.8026.8026.15-
Mar 15, 201926.8026.8026.8026.8026.15-
Mar 14, 201926.8026.8026.8026.8026.15-
Mar 13, 201926.8026.8026.8026.8026.15200
Mar 12, 201926.3026.3026.3026.3025.67-
Mar 11, 201926.3026.3026.3026.3025.67-
Mar 08, 201926.2326.3226.2326.3025.673,800
Mar 07, 201927.0127.0126.9526.9526.30600
Mar 06, 201927.1627.1627.1627.1626.51300
Mar 05, 201926.9627.1526.9627.1526.50900
Mar 04, 201927.2127.2126.8026.8126.162,000
Mar 01, 201926.8426.9826.7726.9726.321,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...