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

Horizons Enhanced Income Equity ETF (TSX: HEX )

6.400 UNCHANGED
Last Price Updated: 3:15 PM EDT, Jun 24, 2022 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 (%)
Apr 30, 2012 7.630 7.670 7.600 7.670 76,689 +0.03(+0.39%)
Apr 27, 2012 7.590 7.660 7.590 7.640 36,304 +0.07(+0.92%)
Apr 26, 2012 7.610 7.610 7.540 7.570 155,518 -0.08(-1.05%)
Apr 25, 2012 7.600 7.650 7.580 7.650 57,111 +0.08(+1.06%)
Apr 24, 2012 7.570 7.600 7.560 7.570 47,720 +0.00(+0.00%)
Apr 23, 2012 7.590 7.590 7.530 7.570 91,391 -0.07(-0.92%)
Apr 20, 2012 7.680 7.700 7.630 7.640 73,540 -0.01(-0.13%)
Apr 19, 2012 7.690 7.690 7.630 7.650 38,934 +0.00(+0.00%)
Apr 18, 2012 7.680 7.680 7.620 7.650 35,829 -0.01(-0.13%)
Apr 17, 2012 7.590 7.670 7.570 7.660 98,071 +0.09(+1.19%)
Apr 16, 2012 7.600 7.630 7.560 7.570 58,755 -0.03(-0.39%)
Apr 13, 2012 7.650 7.650 7.590 7.600 32,154 -0.08(-1.04%)
Apr 12, 2012 7.540 7.700 7.540 7.680 103,032 +0.11(+1.45%)
Apr 11, 2012 7.550 7.590 7.530 7.570 88,681 +0.05(+0.66%)
Apr 10, 2012 7.580 7.580 7.480 7.520 83,714 -0.02(-0.27%)
Apr 09, 2012 7.530 7.580 7.530 7.540 60,559 -0.04(-0.53%)
Apr 05, 2012 7.600 7.630 7.560 7.580 48,961 -0.06(-0.79%)
Apr 04, 2012 7.670 7.700 7.600 7.640 353,224 -0.11(-1.42%)
Apr 03, 2012 7.860 7.860 7.700 7.750 153,001 -0.11(-1.40%)
Apr 02, 2012 7.800 7.860 7.780 7.860 92,037 +0.08(+1.03%)
Mar 30, 2012 7.740 7.800 7.730 7.780 115,308 +0.04(+0.52%)
Mar 29, 2012 7.780 7.780 7.630 7.740 212,882 -0.04(-0.51%)
Mar 28, 2012 7.810 7.820 7.720 7.780 246,248 -0.11(-1.39%)
Mar 27, 2012 7.920 7.930 7.880 7.890 145,971 -0.03(-0.38%)
Mar 26, 2012 7.930 7.930 7.880 7.920 131,041 +0.06(+0.76%)
Mar 23, 2012 7.880 7.880 7.830 7.860 50,675 +0.06(+0.77%)
Mar 22, 2012 7.850 7.880 7.790 7.800 214,048 -0.04(-0.51%)
Mar 21, 2012 7.940 7.940 7.820 7.840 265,101 -0.01(-0.13%)
Mar 20, 2012 7.850 7.850 7.790 7.850 158,942 +0.00(+0.00%)
Mar 19, 2012 7.900 7.900 7.850 7.850 98,743 -0.03(-0.38%)
Mar 16, 2012 7.900 7.900 7.860 7.880 81,778 +0.05(+0.64%)
Mar 15, 2012 7.790 7.880 7.790 7.830 66,289 +0.03(+0.38%)
Mar 14, 2012 7.930 7.930 7.790 7.800 159,689 -0.10(-1.27%)
Mar 13, 2012 7.890 7.900 7.860 7.900 88,807 +0.04(+0.51%)
Mar 12, 2012 7.950 7.950 7.840 7.860 69,112 -0.04(-0.51%)
Mar 09, 2012 7.900 7.910 7.880 7.900 134,365 +0.02(+0.25%)
Mar 08, 2012 7.880 7.890 7.860 7.880 117,475 +0.04(+0.51%)
Mar 07, 2012 7.790 7.850 7.780 7.840 111,228 +0.02(+0.26%)
Mar 06, 2012 7.900 7.900 7.790 7.820 198,675 -0.12(-1.51%)
Mar 05, 2012 8.010 8.010 7.930 7.940 144,955 -0.06(-0.75%)
Mar 02, 2012 8.040 8.050 8.000 8.000 104,592 -0.05(-0.62%)
Mar 01, 2012 8.040 8.060 8.020 8.050 107,965 +0.04(+0.50%)
Feb 29, 2012 8.070 8.090 8.000 8.010 135,706 -0.04(-0.50%)
Feb 28, 2012 8.050 8.060 8.030 8.050 113,399 +0.04(+0.50%)
Feb 27, 2012 8.100 8.100 7.990 8.010 85,128 -0.09(-1.11%)
Feb 24, 2012 8.090 8.140 8.090 8.100 129,190 +0.00(+0.00%)
Feb 23, 2012 8.130 8.130 8.090 8.100 166,561 +0.00(+0.00%)
Feb 22, 2012 8.070 8.110 8.060 8.100 155,955 +0.04(+0.50%)
Feb 21, 2012 8.020 8.080 8.010 8.060 104,686 +0.09(+1.13%)
Feb 17, 2012 7.970 7.970 7.970 0 -0.04(-0.50%)
Feb 16, 2012 7.920 8.020 7.920 8.010 182,982 +0.09(+1.14%)
Feb 15, 2012 7.940 7.950 7.900 7.920 90,899 -0.01(-0.13%)
Feb 14, 2012 7.950 7.950 7.890 7.930 64,639 +0.01(+0.13%)
Feb 13, 2012 7.950 7.950 7.920 7.920 107,051 +0.01(+0.13%)
Feb 10, 2012 7.970 7.970 7.890 7.910 184,418 -0.07(-0.88%)
Feb 09, 2012 8.040 8.040 7.970 7.980 377,119 -0.02(-0.25%)
Feb 08, 2012 8.030 8.040 7.990 8.000 291,948 +0.01(+0.13%)
Feb 07, 2012 8.050 8.050 7.970 7.990 284,390 -0.05(-0.62%)
Feb 06, 2012 8.050 8.050 8.020 8.040 66,350 -0.01(-0.12%)
Feb 03, 2012 8.050 8.070 8.040 8.050 172,727 +0.03(+0.37%)
Feb 02, 2012 8.010 8.030 8.000 8.020 154,464 +0.02(+0.25%)
Feb 01, 2012 8.030 8.030 7.990 8.000 178,372 +0.04(+0.50%)
Jan 31, 2012 8.010 8.020 7.930 7.960 132,631 +0.00(+0.00%)
Jan 30, 2012 7.990 7.990 7.930 7.960 225,482 -0.04(-0.50%)
Jan 27, 2012 8.080 8.080 7.990 8.000 227,328 -0.09(-1.11%)
Jan 26, 2012 8.170 8.170 8.070 8.090 199,555 -0.03(-0.37%)
Jan 25, 2012 8.100 8.120 8.010 8.120 120,169 +0.09(+1.12%)
Jan 24, 2012 8.150 8.150 8.020 8.030 165,303 -0.06(-0.74%)
Jan 23, 2012 8.110 8.110 8.050 8.090 145,180 +0.06(+0.75%)
Jan 20, 2012 8.100 8.100 8.020 8.030 197,545 -0.01(-0.12%)
Jan 19, 2012 8.050 8.070 8.030 8.040 142,181 +0.03(+0.37%)
Jan 18, 2012 8.040 8.050 8.000 8.010 77,188 +0.02(+0.25%)
Jan 17, 2012 8.080 8.080 7.980 7.990 204,279 -0.03(-0.37%)
Jan 16, 2012 8.070 8.070 8.020 8.020 102,527 +0.00(+0.00%)
Jan 13, 2012 8.080 8.080 7.980 8.020 123,218 -0.02(-0.25%)
Jan 12, 2012 8.030 8.050 8.010 8.040 78,144 +0.01(+0.12%)
Jan 11, 2012 8.090 8.090 8.010 8.030 45,053 +0.01(+0.12%)
Jan 10, 2012 8.080 8.080 8.020 8.020 172,301 +0.03(+0.38%)
Jan 09, 2012 7.960 7.990 7.940 7.990 103,662 +0.02(+0.25%)
Jan 06, 2012 7.980 8.000 7.910 7.970 80,965 +0.02(+0.25%)
Jan 05, 2012 7.940 7.960 7.880 7.950 66,241 +0.06(+0.76%)
Jan 04, 2012 7.930 7.940 7.890 7.890 78,857 +0.08(+1.02%)
Dec 30, 2011 7.790 7.850 7.750 7.810 30,482 +0.10(+1.30%)
Dec 29, 2011 7.670 7.720 7.650 7.710 53,247 +0.04(+0.52%)
Dec 28, 2011 7.870 7.870 7.670 7.670 107,144 -0.22(-2.79%)
Dec 23, 2011 7.860 7.890 7.890 7.890 122,226 +0.08(+1.02%)
Dec 21, 2011 7.790 7.810 7.770 7.810 95,705 +0.05(+0.64%)
Dec 20, 2011 7.690 7.800 7.690 7.760 184,510 +0.11(+1.44%)
Dec 19, 2011 7.770 7.770 7.640 7.650 80,913 -0.10(-1.29%)
Dec 16, 2011 7.660 7.750 7.660 7.750 140,343 +0.09(+1.17%)
Dec 15, 2011 7.780 7.780 7.660 7.660 159,081 -0.01(-0.13%)
Dec 14, 2011 7.790 7.800 7.650 7.670 137,653 -0.13(-1.67%)
Dec 13, 2011 7.890 7.940 7.770 7.800 192,193 -0.07(-0.89%)
Dec 12, 2011 7.940 7.940 7.840 7.870 144,564 -0.11(-1.38%)
Dec 09, 2011 7.890 8.000 7.890 7.980 66,785 +0.08(+1.01%)
Dec 08, 2011 8.000 8.000 7.900 7.900 79,648 -0.11(-1.37%)
Dec 07, 2011 8.020 8.020 7.940 8.010 79,741 +0.02(+0.25%)
Dec 06, 2011 8.040 8.040 7.920 7.990 88,382 -0.02(-0.25%)
Dec 05, 2011 8.000 8.080 7.970 8.010 66,466 +0.03(+0.38%)
Dec 02, 2011 8.140 8.140 7.970 7.980 62,057 -0.03(-0.37%)
Dec 01, 2011 8.030 8.070 7.980 8.010 95,703 +0.00(+0.00%)
Nov 30, 2011 7.850 8.030 7.850 8.010 94,019 +0.24(+3.09%)
Nov 29, 2011 7.770 7.800 7.750 7.770 30,520 +0.05(+0.65%)
Nov 28, 2011 7.710 7.770 7.680 7.720 47,361 +0.01(+0.13%)
Nov 25, 2011 7.730 7.740 7.640 7.710 184,027 -0.01(-0.13%)
Nov 24, 2011 7.780 7.830 7.710 7.720 54,364 -0.05(-0.64%)
Nov 23, 2011 7.810 7.810 7.740 7.770 75,960 -0.10(-1.27%)
Nov 22, 2011 7.950 7.950 7.850 7.870 80,818 -0.03(-0.38%)
Nov 21, 2011 7.720 7.900 7.720 7.900 205,400 -0.05(-0.63%)
Nov 18, 2011 8.030 8.030 7.910 7.950 53,051 +0.02(+0.25%)
Nov 17, 2011 8.120 8.120 7.910 7.930 150,969 -0.19(-2.34%)
Nov 16, 2011 8.170 8.190 8.120 8.120 55,819 -0.04(-0.49%)
Nov 15, 2011 8.170 8.180 8.120 8.160 51,992 +0.02(+0.25%)
Nov 14, 2011 8.240 8.240 8.100 8.140 70,099 +0.00(+0.00%)
Nov 11, 2011 8.070 8.180 8.070 8.140 14,761 +0.09(+1.12%)
Nov 10, 2011 8.180 8.180 8.010 8.050 110,868 -0.05(-0.62%)
Nov 09, 2011 8.190 8.210 8.090 8.100 112,042 -0.17(-2.06%)
Nov 08, 2011 8.280 8.280 8.220 8.270 335,682 +0.02(+0.24%)
Nov 07, 2011 8.120 8.250 8.120 8.250 69,779 +0.04(+0.49%)
Nov 04, 2011 8.220 8.240 8.170 8.210 42,981 -0.02(-0.24%)
Nov 03, 2011 8.230 8.230 8.110 8.230 71,745 +0.13(+1.60%)
Nov 02, 2011 8.130 8.130 8.060 8.100 86,275 +0.09(+1.12%)
Nov 01, 2011 8.040 8.100 7.960 8.010 156,058 -0.14(-1.72%)
Oct 31, 2011 8.300 8.300 8.150 8.150 121,689 -0.10(-1.21%)
Oct 28, 2011 8.270 8.270 8.220 8.250 43,277 +0.01(+0.12%)
Oct 27, 2011 8.290 8.350 8.180 8.240 330,465 +0.01(+0.12%)
Oct 26, 2011 8.240 8.240 8.150 8.230 140,077 +0.04(+0.49%)
Oct 25, 2011 8.250 8.250 8.150 8.190 88,759 -0.04(-0.49%)
Oct 24, 2011 8.170 8.230 8.150 8.230 245,060 +0.16(+1.98%)
Oct 21, 2011 8.260 8.260 8.040 8.070 103,270 +0.07(+0.88%)
Oct 20, 2011 8.000 8.040 7.910 8.000 108,615 -0.03(-0.37%)
Oct 19, 2011 8.250 8.250 8.000 8.030 95,011 -0.15(-1.83%)
Oct 18, 2011 8.170 8.190 8.020 8.180 94,340 +0.06(+0.74%)
Oct 17, 2011 8.290 8.290 8.080 8.120 74,121 -0.09(-1.10%)
Oct 14, 2011 8.130 8.210 8.130 8.210 357,722 +0.12(+1.48%)
Oct 13, 2011 8.160 8.160 8.060 8.090 60,276 -0.07(-0.86%)
Oct 12, 2011 8.150 8.200 8.120 8.160 170,403 +0.06(+0.74%)
Oct 11, 2011 8.100 8.120 8.040 8.100 294,223 +0.15(+1.89%)
Oct 07, 2011 8.140 8.140 7.930 7.950 61,201 -0.08(-1.00%)
Oct 06, 2011 8.000 8.050 7.980 8.030 103,788 +0.18(+2.29%)
Oct 05, 2011 7.560 7.870 7.560 7.850 180,872 +0.22(+2.88%)
Oct 04, 2011 7.610 7.630 7.310 7.630 202,928 -0.02(-0.26%)
Oct 03, 2011 7.750 7.850 7.640 7.650 115,860 -0.20(-2.55%)
Sep 30, 2011 7.920 7.950 7.820 7.850 45,892 -0.07(-0.88%)
Sep 29, 2011 7.910 7.990 7.830 7.920 105,515 +0.06(+0.76%)
Sep 28, 2011 8.100 8.110 7.850 7.860 115,451 -0.30(-3.68%)
Sep 27, 2011 8.300 8.390 8.140 8.160 134,141 +0.09(+1.12%)
Sep 26, 2011 7.980 8.070 7.780 8.070 89,245 +0.16(+2.02%)
Sep 23, 2011 8.000 8.000 7.800 7.910 231,717 -0.07(-0.88%)
Sep 22, 2011 8.080 8.080 7.870 7.980 647,478 -0.24(-2.92%)
Sep 21, 2011 8.480 8.480 8.220 8.220 211,287 -0.20(-2.38%)
Sep 20, 2011 8.520 8.530 8.410 8.420 45,470 -0.02(-0.24%)
Sep 19, 2011 8.390 8.460 8.390 8.440 58,809 -0.07(-0.82%)
Sep 16, 2011 8.600 8.610 8.510 8.510 77,612 -0.09(-1.05%)
Sep 15, 2011 8.630 8.650 8.550 8.600 89,926 +0.05(+0.58%)
Sep 14, 2011 8.550 8.580 8.420 8.550 69,001 +0.08(+0.94%)
Sep 13, 2011 8.460 8.550 8.420 8.470 257,218 +0.10(+1.19%)
Sep 12, 2011 8.440 8.460 8.340 8.370 141,253 -0.13(-1.53%)
Sep 09, 2011 8.650 8.650 8.490 8.500 61,824 -0.17(-1.96%)
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.