Advertisement
Advertisement
U.S. Markets open in 7 hrs 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

Horizons Marijuana Life Sciences Index ETF (HMMJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.3200-0.0700 (-1.59%)
At close: 03:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
May 25, 20224.01004.18004.01004.14004.140037,300
May 24, 20224.13004.13004.02004.04004.040063,700
May 20, 20224.46004.50004.22004.32004.320060,600
May 19, 20224.24004.44004.24004.40004.400033,100
May 18, 20224.51004.53004.30004.31004.310052,900
May 17, 20224.49004.60004.47004.56004.560059,800
May 16, 20224.38004.56004.38004.43004.430049,200
May 13, 20224.24004.45004.24004.40004.4000115,900
May 12, 20224.04004.27004.00004.21004.210075,500
May 11, 20224.22004.31004.07504.08004.080088,800
May 10, 20224.40004.44004.19004.30004.3000105,300
May 09, 20224.46004.46004.30004.32004.320080,800
May 06, 20224.57004.60004.46004.52004.520065,000
May 05, 20224.79004.82004.58004.62004.620038,400
May 04, 20224.70004.89504.66004.89004.890056,300
May 03, 20224.74004.81004.69004.72004.720090,700
May 02, 20224.67004.78004.66004.78004.780038,700
Apr 29, 20224.65004.82004.65004.69004.690030,400
Apr 28, 20224.67004.76004.54004.71004.710081,100
Apr 27, 20224.65004.74004.61004.64004.640075,000
Apr 26, 20224.80004.82004.67004.67004.6700118,600
Apr 25, 20224.73004.83004.72004.81004.810046,400
Apr 22, 20224.82004.89004.76004.77004.7700107,400
Apr 21, 20225.00005.00004.82004.85004.8500192,900
Apr 20, 20225.05005.05004.94004.95004.9500149,200
Apr 19, 20225.04005.14004.99005.09005.090075,500
Apr 18, 20225.24005.24005.02005.02005.0200156,300
Apr 14, 20225.29005.32005.22005.22005.2200131,100
Apr 13, 20225.28005.39005.27005.35005.350022,400
Apr 12, 20225.37005.50005.27005.29005.2900112,700
Apr 11, 20225.30005.35005.21005.31005.310047,000
Apr 08, 20225.36005.44005.31005.31005.3100100,200
Apr 07, 20225.54005.54005.32005.39005.390085,400
Apr 06, 20225.64005.68005.51005.54005.540063,400
Apr 05, 20225.74005.80005.60005.61005.610087,600
Apr 04, 20225.78005.84005.64005.81005.810064,300
Apr 01, 20225.73005.90005.71005.73005.730076,000
Mar 31, 20225.94005.96005.77005.77005.770054,000
Mar 30, 20226.04006.18005.89005.91005.9100172,700
Mar 29, 20225.90006.11005.86006.00006.0000121,300
Mar 28, 20226.03006.03005.80005.90005.900080,500
Mar 25, 20226.15006.16005.79006.08006.0800303,800
Mar 24, 20225.45005.83005.38005.82005.820097,800
Mar 23, 20225.64005.66005.45005.46005.460099,600
Mar 22, 20225.39005.55005.39005.53005.530059,100
Mar 21, 20225.48005.48005.36005.36005.360028,200
Mar 18, 20225.30005.49005.30005.46005.4600139,500
Mar 17, 20225.21005.36005.20005.35005.350025,100
Mar 16, 20225.01005.21005.01005.20005.200035,300
Mar 15, 20224.91005.00004.91004.98004.980027,500
Mar 14, 20225.07005.07004.90004.92004.920060,800
Mar 11, 20225.16005.18005.02005.02005.020046,600
Mar 10, 20225.18005.18005.07005.18005.180028,100
Mar 09, 20225.25005.30005.16005.22005.220037,200
Mar 08, 20225.03005.25004.98005.12005.1200150,400
Mar 07, 20225.13005.21005.04005.05005.050060,800
Mar 04, 20225.22005.30005.12005.18005.180066,200
Mar 03, 20225.42005.42005.25005.26005.260057,900
Mar 02, 20225.34005.42005.30005.39005.390017,100
Mar 01, 20225.34005.40005.28005.31005.310025,200
Feb 28, 20225.39005.48005.32005.42005.420022,100
Feb 25, 20225.36005.42005.29005.40005.400022,300
Feb 24, 20224.99005.39004.96005.39005.3900106,000
Feb 23, 20225.29005.37005.17005.17005.1700113,100
Feb 22, 20225.36005.43005.28005.30005.3000112,300
Feb 18, 20225.63005.69005.46005.50005.5000140,500
Feb 17, 20225.83005.89005.65005.65005.650099,300
Feb 16, 20225.90006.02005.80005.94005.940088,400
Feb 15, 20225.82005.97005.81005.92505.9250140,300
Feb 14, 20225.88005.99005.73005.74005.740098,900
Feb 11, 20225.86006.04005.79005.94005.9400192,500
Feb 10, 20225.72006.05005.68005.88005.8800363,300
Feb 09, 20225.59005.87005.58005.87005.8700173,500
Feb 08, 20225.42005.51005.41005.51005.510039,800
Feb 07, 20225.52005.60005.42005.43005.430064,000
Feb 04, 20225.35005.53005.35005.47005.470053,900
Feb 03, 20225.46005.49005.35005.36005.360090,400
Feb 02, 20225.72005.75005.53005.55005.5500156,800
Feb 01, 20225.65005.75005.54005.72005.720084,000
Jan 31, 20225.25005.60005.25005.60005.6000147,100
Jan 28, 20225.07005.28005.07005.28005.280069,700
Jan 27, 20225.26005.32005.11005.13005.130069,500
Jan 26, 20225.39005.48005.21005.27005.270055,400
Jan 25, 20225.32005.41005.22005.34005.3400100,000
Jan 24, 20225.14005.41005.05005.41005.4100184,200
Jan 21, 20225.46005.51005.33005.37005.3700200,500
Jan 20, 20225.62005.77005.51005.52005.5200136,600
Jan 19, 20225.78005.82005.61505.62005.6200175,100
Jan 18, 20225.80005.95005.76005.77005.7700269,700
Jan 17, 20226.00006.00005.97005.99005.990029,400
Jan 14, 20226.01006.04005.90006.02006.0200160,200
Jan 13, 20226.11006.15006.00006.01006.010080,300
Jan 12, 20226.27006.36006.14006.14006.140097,000
Jan 11, 20226.19006.34006.13006.27006.2700131,600
Jan 10, 20226.18006.27006.07006.23006.2300147,500
Jan 07, 20225.98006.17005.98006.03006.030053,000
Jan 06, 20226.13006.14005.94006.01006.0100116,100
Jan 05, 20226.35006.40006.08006.12006.1200211,800
Jan 04, 20226.51006.51006.28006.35006.3500171,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement