HYI.TO - Horizons Active High Yield Bond ETF
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 7.61 | 7.61 | 7.56 | 7.60 | 7.60 | 10,700 |
| Jun 01, 2023 | 7.52 | 7.62 | 7.51 | 7.61 | 7.61 | 12,500 |
| May 31, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| May 30, 2023 | 7.51 | 7.51 | 7.49 | 7.50 | 7.50 | 3,500 |
| May 30, 2023 | 0.043 Dividend | |||||
| May 29, 2023 | 7.62 | 7.62 | 7.55 | 7.55 | 7.51 | 1,100 |
| May 26, 2023 | 7.53 | 7.57 | 7.50 | 7.57 | 7.53 | 2,800 |
| May 25, 2023 | 7.55 | 7.55 | 7.53 | 7.53 | 7.49 | 2,300 |
| May 24, 2023 | 7.52 | 7.53 | 7.52 | 7.52 | 7.48 | 1,400 |
| May 23, 2023 | 7.60 | 7.60 | 7.55 | 7.55 | 7.51 | 5,300 |
| May 19, 2023 | 7.62 | 7.62 | 7.59 | 7.59 | 7.55 | 11,500 |
| May 18, 2023 | 7.60 | 7.62 | 7.58 | 7.62 | 7.58 | 1,300 |
| May 17, 2023 | 7.61 | 7.63 | 7.61 | 7.61 | 7.57 | 2,300 |
| May 16, 2023 | 7.63 | 7.63 | 7.57 | 7.60 | 7.56 | 3,400 |
| May 15, 2023 | 7.61 | 7.61 | 7.60 | 7.60 | 7.56 | 1,500 |
| May 12, 2023 | 7.59 | 7.65 | 7.57 | 7.65 | 7.61 | 6,700 |
| May 11, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | 400 |
| May 10, 2023 | 7.65 | 7.65 | 7.60 | 7.60 | 7.56 | 3,700 |
| May 09, 2023 | 7.59 | 7.59 | 7.56 | 7.56 | 7.52 | 6,400 |
| May 08, 2023 | 7.60 | 7.64 | 7.60 | 7.60 | 7.56 | 12,300 |
| May 05, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.58 | 300 |
| May 04, 2023 | 7.61 | 7.61 | 7.58 | 7.58 | 7.54 | 800 |
| May 03, 2023 | 7.59 | 7.61 | 7.59 | 7.59 | 7.55 | 7,400 |
| May 02, 2023 | 7.58 | 7.58 | 7.55 | 7.55 | 7.51 | 16,200 |
| May 01, 2023 | 7.77 | 7.77 | 7.55 | 7.55 | 7.51 | 9,900 |
| Apr 28, 2023 | 7.62 | 7.62 | 7.60 | 7.60 | 7.56 | 2,700 |
| Apr 27, 2023 | 7.60 | 7.61 | 7.60 | 7.61 | 7.57 | 600 |
| Apr 27, 2023 | 0.043 Dividend | |||||
| Apr 26, 2023 | 7.70 | 7.70 | 7.61 | 7.61 | 7.52 | 3,000 |
| Apr 25, 2023 | 7.70 | 7.72 | 7.66 | 7.66 | 7.57 | 5,300 |
| Apr 24, 2023 | 7.66 | 7.68 | 7.66 | 7.66 | 7.57 | 1,600 |
| Apr 21, 2023 | 7.68 | 7.68 | 7.67 | 7.68 | 7.59 | 11,000 |
| Apr 20, 2023 | 7.63 | 7.63 | 7.59 | 7.59 | 7.50 | 3,000 |
| Apr 19, 2023 | 7.62 | 7.67 | 7.61 | 7.67 | 7.58 | 2,600 |
| Apr 18, 2023 | 7.64 | 7.66 | 7.63 | 7.65 | 7.56 | 10,800 |
| Apr 17, 2023 | 7.70 | 7.70 | 7.63 | 7.64 | 7.55 | 6,100 |
| Apr 14, 2023 | 7.71 | 7.71 | 7.66 | 7.66 | 7.57 | 3,900 |
| Apr 13, 2023 | 7.71 | 7.73 | 7.67 | 7.67 | 7.58 | 1,900 |
| Apr 12, 2023 | 7.70 | 7.70 | 7.65 | 7.65 | 7.56 | 1,200 |
| Apr 11, 2023 | 7.66 | 7.66 | 7.63 | 7.64 | 7.55 | 9,900 |
| Apr 10, 2023 | 7.69 | 7.69 | 7.65 | 7.66 | 7.57 | 8,000 |
| Apr 06, 2023 | 7.59 | 7.69 | 7.59 | 7.66 | 7.57 | 1,500 |
| Apr 05, 2023 | 7.71 | 7.71 | 7.60 | 7.64 | 7.55 | 1,400 |
| Apr 04, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.55 | - |
| Apr 03, 2023 | 7.66 | 7.70 | 7.60 | 7.61 | 7.52 | 12,000 |
| Mar 31, 2023 | 7.60 | 7.70 | 7.60 | 7.66 | 7.57 | 6,300 |
| Mar 30, 2023 | 7.59 | 7.60 | 7.52 | 7.52 | 7.43 | 2,200 |
| Mar 30, 2023 | 0.043 Dividend | |||||
| Mar 29, 2023 | 7.55 | 7.58 | 7.55 | 7.56 | 7.43 | 4,200 |
| Mar 28, 2023 | 7.50 | 7.50 | 7.48 | 7.48 | 7.35 | 7,900 |
| Mar 27, 2023 | 7.71 | 7.71 | 7.51 | 7.51 | 7.38 | 8,400 |
| Mar 24, 2023 | 7.61 | 7.61 | 7.55 | 7.56 | 7.43 | 8,400 |
| Mar 23, 2023 | 7.57 | 7.62 | 7.57 | 7.60 | 7.47 | 17,700 |
| Mar 22, 2023 | 7.60 | 7.62 | 7.60 | 7.60 | 7.47 | 1,400 |
| Mar 21, 2023 | 7.58 | 7.63 | 7.58 | 7.62 | 7.49 | 5,800 |
| Mar 20, 2023 | 7.58 | 7.58 | 7.54 | 7.54 | 7.41 | 3,600 |
| Mar 17, 2023 | 7.51 | 7.51 | 7.48 | 7.48 | 7.35 | 3,400 |
| Mar 16, 2023 | 7.46 | 7.58 | 7.46 | 7.54 | 7.41 | 14,400 |
| Mar 15, 2023 | 7.58 | 7.58 | 7.46 | 7.46 | 7.33 | 8,100 |
| Mar 14, 2023 | 7.55 | 7.58 | 7.53 | 7.53 | 7.40 | 7,600 |
| Mar 13, 2023 | 7.50 | 7.53 | 7.45 | 7.49 | 7.36 | 19,400 |
| Mar 10, 2023 | 7.45 | 7.54 | 7.45 | 7.51 | 7.38 | 6,400 |
| Mar 09, 2023 | 7.55 | 7.55 | 7.48 | 7.48 | 7.35 | 1,400 |
| Mar 08, 2023 | 7.64 | 7.64 | 7.49 | 7.49 | 7.36 | 7,800 |
| Mar 07, 2023 | 7.58 | 7.58 | 7.53 | 7.53 | 7.40 | 5,000 |
| Mar 06, 2023 | 7.67 | 7.67 | 7.57 | 7.57 | 7.44 | 30,100 |
| Mar 03, 2023 | 7.52 | 7.60 | 7.52 | 7.59 | 7.46 | 7,100 |
| Mar 02, 2023 | 7.54 | 7.54 | 7.51 | 7.54 | 7.41 | 1,300 |
| Mar 01, 2023 | 7.56 | 7.58 | 7.55 | 7.55 | 7.42 | 3,700 |
| Feb 28, 2023 | 7.61 | 7.61 | 7.56 | 7.59 | 7.46 | 4,600 |
| Feb 27, 2023 | 7.68 | 7.68 | 7.55 | 7.55 | 7.42 | 7,200 |
| Feb 27, 2023 | 0.043 Dividend | |||||
| Feb 24, 2023 | 7.64 | 7.64 | 7.60 | 7.60 | 7.43 | 11,500 |
| Feb 23, 2023 | 7.73 | 7.73 | 7.61 | 7.65 | 7.48 | 6,100 |
| Feb 22, 2023 | 7.59 | 7.61 | 7.57 | 7.61 | 7.44 | 8,600 |
| Feb 21, 2023 | 7.53 | 7.53 | 7.48 | 7.53 | 7.36 | 4,700 |
| Feb 17, 2023 | 7.56 | 7.57 | 7.53 | 7.55 | 7.38 | 5,700 |
| Feb 16, 2023 | 7.53 | 7.56 | 7.53 | 7.55 | 7.38 | 9,400 |
| Feb 15, 2023 | 7.58 | 7.59 | 7.58 | 7.59 | 7.42 | 1,600 |
| Feb 14, 2023 | 7.55 | 7.57 | 7.55 | 7.57 | 7.40 | 2,000 |
| Feb 13, 2023 | 7.56 | 7.62 | 7.54 | 7.56 | 7.39 | 11,700 |
| Feb 10, 2023 | 7.61 | 7.61 | 7.57 | 7.57 | 7.40 | 10,300 |
| Feb 09, 2023 | 7.62 | 7.66 | 7.62 | 7.63 | 7.46 | 9,100 |
| Feb 08, 2023 | 7.65 | 7.65 | 7.58 | 7.63 | 7.46 | 16,200 |
| Feb 07, 2023 | 7.70 | 7.70 | 7.62 | 7.62 | 7.45 | 20,000 |
| Feb 06, 2023 | 7.63 | 7.65 | 7.62 | 7.65 | 7.48 | 9,100 |
| Feb 03, 2023 | 7.83 | 7.83 | 7.60 | 7.61 | 7.44 | 31,300 |
| Feb 02, 2023 | 7.78 | 7.78 | 7.70 | 7.70 | 7.53 | 17,400 |
| Feb 01, 2023 | 7.72 | 7.73 | 7.67 | 7.72 | 7.55 | 20,700 |
| Jan 31, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | 300 |
| Jan 30, 2023 | 7.66 | 7.69 | 7.62 | 7.69 | 7.52 | 279,500 |
| Jan 30, 2023 | 0.043 Dividend | |||||
| Jan 27, 2023 | 7.78 | 7.78 | 7.67 | 7.68 | 7.47 | 24,000 |
| Jan 26, 2023 | 7.75 | 7.75 | 7.69 | 7.70 | 7.48 | 5,300 |
| Jan 25, 2023 | 7.61 | 7.75 | 7.61 | 7.75 | 7.53 | 21,700 |
| Jan 24, 2023 | 7.69 | 7.69 | 7.61 | 7.61 | 7.40 | 14,200 |
| Jan 23, 2023 | 7.73 | 7.73 | 7.65 | 7.65 | 7.44 | 4,300 |
| Jan 20, 2023 | 7.67 | 7.68 | 7.65 | 7.66 | 7.45 | 7,500 |
| Jan 19, 2023 | 7.70 | 7.70 | 7.65 | 7.67 | 7.46 | 8,400 |
| Jan 18, 2023 | 7.79 | 7.79 | 7.61 | 7.63 | 7.42 | 23,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.