Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizons China High Dividend Yield ETF (TSX: HCN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.45 25.45 25.43 25.45 1,037 +0.10(+0.39%)
Nov 29, 2017 25.20 25.35 24.11 25.35 9,248 -0.04(-0.16%)
Nov 28, 2017 25.21 25.39 25.21 25.39 400 +0.34(+1.36%)
Nov 27, 2017 25.05 25.05 25.05 25.05 200 -0.32(-1.26%)
Nov 24, 2017 25.39 25.39 25.37 25.37 450 +0.59(+2.38%)
Nov 22, 2017 24.78 24.78 24.78 0 -0.46(-1.82%)
Nov 21, 2017 25.19 25.24 25.19 25.24 600 +0.12(+0.48%)
Nov 20, 2017 25.40 25.40 25.02 25.12 750 +0.10(+0.40%)
Nov 16, 2017 25.02 25.02 25.02 0 +0.27(+1.09%)
Nov 15, 2017 24.78 24.78 24.75 24.75 300 -0.04(-0.16%)
Nov 14, 2017 25.21 25.21 24.79 24.79 2,800 -0.39(-1.55%)
Nov 13, 2017 25.30 25.30 25.06 25.18 802 +0.19(+0.76%)
Nov 10, 2017 25.02 25.02 24.90 24.99 1,166 +0.06(+0.24%)
Nov 09, 2017 25.02 25.03 24.88 24.93 6,160 -0.23(-0.91%)
Nov 08, 2017 25.01 25.16 25.01 25.16 800 +0.06(+0.24%)
Nov 07, 2017 25.13 25.13 25.10 25.10 407 -0.10(-0.40%)
Nov 03, 2017 25.20 25.20 25.20 0 -0.15(-0.59%)
Nov 02, 2017 25.40 25.40 25.35 25.35 306 -0.17(-0.67%)
Nov 01, 2017 25.54 25.54 25.48 25.52 1,050 +0.15(+0.59%)
Oct 30, 2017 25.37 25.37 25.37 0 -0.38(-1.48%)
Oct 27, 2017 25.75 25.75 25.75 25.75 500 +0.19(+0.74%)
Oct 26, 2017 25.56 25.56 25.56 25.56 100 +0.25(+0.99%)
Oct 25, 2017 25.55 25.55 25.30 25.31 7,580 +0.11(+0.44%)
Oct 24, 2017 24.70 25.20 24.70 25.20 2,340 +0.17(+0.68%)
Oct 23, 2017 25.20 25.20 25.01 25.03 1,158 -0.10(-0.40%)
Oct 18, 2017 25.13 25.13 25.13 0 +0.11(+0.44%)
Oct 17, 2017 25.19 25.19 25.02 25.02 1,350 -0.17(-0.67%)
Oct 16, 2017 25.18 25.25 25.18 25.19 934 +0.04(+0.16%)
Oct 13, 2017 25.15 25.15 25.15 25.15 100 -0.09(-0.36%)
Oct 11, 2017 25.24 25.24 25.24 12 -0.31(-1.21%)
Oct 10, 2017 25.46 25.55 25.44 25.55 420 -0.30(-1.16%)
Oct 06, 2017 25.60 25.85 25.60 25.85 4,515 +0.10(+0.39%)
Oct 05, 2017 25.75 25.75 25.75 25.75 115 +0.65(+2.59%)
Oct 03, 2017 25.10 25.10 25.10 55 +0.25(+1.01%)
Sep 27, 2017 24.85 24.85 24.85 30 +0.94(+3.93%)
Sep 26, 2017 24.00 24.20 23.91 23.91 11,350 +0.00(+0.00%)
Sep 25, 2017 25.44 25.44 23.81 23.91 28,275 -1.53(-6.01%)
Sep 22, 2017 25.44 25.44 25.44 25.44 450 -0.36(-1.40%)
Sep 21, 2017 25.62 25.80 25.59 25.80 5,400 +0.54(+2.14%)
Sep 20, 2017 25.98 26.00 25.15 25.26 19,500 +0.11(+0.44%)
Sep 19, 2017 25.12 25.15 25.09 25.15 519 -0.18(-0.71%)
Sep 18, 2017 24.70 25.33 24.70 25.33 825 +0.76(+3.09%)
Sep 15, 2017 24.45 24.60 24.44 24.57 1,530 +0.18(+0.74%)
Sep 14, 2017 24.43 24.43 24.39 24.39 400 -0.08(-0.33%)
Sep 13, 2017 24.47 24.47 24.47 24.47 100 -0.01(-0.04%)
Sep 12, 2017 24.48 24.48 24.48 24.48 515 +0.04(+0.16%)
Sep 11, 2017 24.44 24.44 24.44 24.44 122 +0.14(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.