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 29, 2016 6.360 6.370 6.340 6.340 7,046 -0.05(-0.86%)
Apr 28, 2016 6.360 6.395 6.360 6.395 7,529 +0.03(+0.55%)
Apr 27, 2016 6.380 6.380 6.360 6.360 10,000 -0.01(-0.16%)
Apr 26, 2016 6.380 6.380 6.370 6.370 4,695 +0.03(+0.47%)
Apr 25, 2016 6.370 6.370 6.340 6.340 1,050 -0.04(-0.63%)
Apr 22, 2016 6.390 6.390 6.375 6.380 4,370 +0.00(+0.00%)
Apr 21, 2016 6.420 6.420 6.380 6.380 5,772 -0.02(-0.31%)
Apr 20, 2016 6.400 6.400 6.400 6.400 301 +0.04(+0.63%)
Apr 19, 2016 6.350 6.360 6.350 6.360 1,624 +0.08(+1.27%)
Apr 18, 2016 6.190 6.280 6.190 6.280 14,914 +0.05(+0.80%)
Apr 15, 2016 6.240 6.240 6.220 6.230 5,178 -0.04(-0.64%)
Apr 14, 2016 6.290 6.290 6.270 6.270 1,229 +0.00(+0.00%)
Apr 13, 2016 6.230 6.280 6.230 6.270 12,043 +0.04(+0.64%)
Apr 12, 2016 6.160 6.230 6.160 6.230 3,778 +0.05(+0.81%)
Apr 11, 2016 6.120 6.180 6.120 6.180 5,358 +0.06(+0.98%)
Apr 08, 2016 6.120 6.120 6.120 6.120 1,638 +0.04(+0.66%)
Apr 06, 2016 6.080 6.080 6.080 2 +0.03(+0.50%)
Apr 05, 2016 6.030 6.060 6.030 6.050 12,968 +0.02(+0.33%)
Apr 04, 2016 6.100 6.100 6.030 6.030 7,921 -0.10(-1.63%)
Apr 01, 2016 6.100 6.130 6.100 6.130 6,699 -0.01(-0.16%)
Mar 31, 2016 6.150 6.150 6.120 6.140 4,521 -0.01(-0.16%)
Mar 30, 2016 6.130 6.150 6.130 6.150 68,897 +0.02(+0.33%)
Mar 29, 2016 6.090 6.130 6.030 6.130 8,240 +0.04(+0.66%)
Mar 28, 2016 6.090 6.090 6.090 6.090 101 -0.02(-0.33%)
Mar 24, 2016 6.110 6.110 6.110 0 -0.05(-0.81%)
Mar 23, 2016 6.160 6.160 6.160 6.160 100 -0.05(-0.81%)
Mar 22, 2016 6.220 6.220 6.210 6.210 3,695 -0.01(-0.16%)
Mar 21, 2016 6.220 6.220 6.220 6.220 2,050 -0.03(-0.48%)
Mar 17, 2016 6.250 6.250 6.250 1 +0.06(+0.97%)
Mar 16, 2016 6.200 6.200 6.190 6.190 530 +0.02(+0.32%)
Mar 14, 2016 6.170 6.170 6.170 59 +0.00(+0.00%)
Mar 11, 2016 6.160 6.170 6.160 6.170 3,671 +0.08(+1.23%)
Mar 10, 2016 6.150 6.150 6.080 6.095 7,671 -0.02(-0.25%)
Mar 09, 2016 6.110 6.110 6.110 6.110 1,110 +0.03(+0.49%)
Mar 08, 2016 6.070 6.080 6.060 6.080 9,917 -0.04(-0.65%)
Mar 07, 2016 6.060 6.120 6.060 6.120 62,323 +0.08(+1.32%)
Mar 04, 2016 6.040 6.040 6.040 3,875 +0.00(+0.00%)
Mar 03, 2016 5.960 6.040 5.960 6.040 1,250 +0.11(+1.85%)
Mar 02, 2016 5.910 5.930 5.910 5.930 1,137 +0.07(+1.19%)
Feb 29, 2016 5.860 5.860 5.860 81 +0.02(+0.34%)
Feb 26, 2016 5.830 5.900 5.830 5.840 5,979 +0.01(+0.17%)
Feb 24, 2016 5.830 5.830 5.830 0 -0.04(-0.68%)
Feb 23, 2016 5.930 5.950 5.870 5.870 5,378 -0.06(-1.01%)
Feb 22, 2016 5.930 5.930 5.930 5.930 920 +0.08(+1.37%)
Feb 19, 2016 5.870 5.870 5.850 5.850 1,600 -0.04(-0.68%)
Feb 18, 2016 5.900 5.920 5.890 5.890 13,093 +0.01(+0.26%)
Feb 17, 2016 5.875 5.875 5.875 5.875 1,231 +0.12(+2.00%)
Feb 16, 2016 5.760 5.770 5.730 5.760 37,738 +0.08(+1.41%)
Feb 12, 2016 5.680 5.680 5.680 0 +0.12(+2.16%)
Feb 11, 2016 5.620 5.620 5.545 5.560 3,541 -0.09(-1.59%)
Feb 09, 2016 5.650 5.650 5.650 289 -0.07(-1.22%)
Feb 08, 2016 5.780 5.780 5.720 5.720 6,351 -0.07(-1.21%)
Feb 05, 2016 5.810 5.830 5.790 5.790 8,330 +0.00(+0.00%)
Feb 04, 2016 5.790 5.800 5.780 5.790 13,400 +0.10(+1.76%)
Feb 02, 2016 5.690 5.690 5.690 27 -0.08(-1.39%)
Feb 01, 2016 5.770 5.770 5.770 5.770 304 +0.02(+0.35%)
Jan 29, 2016 5.760 5.760 5.750 5.750 4,817 +0.05(+0.88%)
Jan 28, 2016 5.680 5.720 5.680 5.700 7,002 +0.05(+0.88%)
Jan 27, 2016 5.650 5.690 5.650 5.650 1,500 +0.01(+0.18%)
Jan 25, 2016 5.640 5.640 5.640 50 -0.02(-0.35%)
Jan 22, 2016 5.600 5.670 5.600 5.660 28,183 +0.16(+2.91%)
Jan 21, 2016 5.430 5.500 5.430 5.500 14,396 +0.01(+0.18%)
Jan 20, 2016 5.470 5.490 5.340 5.490 16,311 +0.01(+0.18%)
Jan 19, 2016 5.560 5.560 5.470 5.480 6,541 +0.01(+0.18%)
Jan 18, 2016 5.510 5.510 5.470 5.470 6,541 -0.03(-0.55%)
Jan 15, 2016 5.510 5.530 5.470 5.500 10,754 -0.08(-1.43%)
Jan 14, 2016 5.540 5.590 5.540 5.580 10,280 +0.01(+0.18%)
Jan 13, 2016 5.680 5.700 5.560 5.570 10,787 +0.00(+0.00%)
Jan 12, 2016 5.650 5.660 5.570 5.570 7,834 -0.05(-0.89%)
Jan 11, 2016 5.690 5.690 5.600 5.620 10,740 -0.05(-0.88%)
Jan 08, 2016 5.730 5.730 5.670 5.670 7,180 -0.02(-0.35%)
Jan 07, 2016 5.640 5.690 5.640 5.690 6,693 -0.12(-2.07%)
Jan 06, 2016 5.830 5.830 5.810 5.810 1,644 -0.07(-1.19%)
Jan 05, 2016 5.880 5.880 5.880 5.880 1,345 +0.02(+0.34%)
Jan 04, 2016 5.840 5.870 5.840 5.860 3,988 -0.04(-0.68%)
Dec 31, 2015 5.900 5.900 5.900 0 -0.07(-1.17%)
Dec 30, 2015 5.990 5.990 5.970 5.970 6,900 -0.03(-0.50%)
Dec 29, 2015 6.050 6.050 5.990 6.000 5,936 -0.08(-1.32%)
Dec 24, 2015 6.080 6.080 6.080 0 +0.03(+0.50%)
Dec 23, 2015 5.980 6.050 5.980 6.050 15,298 +0.10(+1.68%)
Dec 22, 2015 5.910 5.950 5.910 5.950 15,448 +0.01(+0.17%)
Dec 21, 2015 5.950 5.960 5.930 5.940 6,319 +0.03(+0.51%)
Dec 18, 2015 5.910 5.950 5.910 5.910 13,283 +0.01(+0.17%)
Dec 17, 2015 5.900 5.900 5.880 5.900 10,987 -0.10(-1.67%)
Dec 16, 2015 5.900 6.000 5.900 6.000 6,200 +0.13(+2.21%)
Dec 15, 2015 5.860 5.900 5.860 5.870 9,238 +0.10(+1.73%)
Dec 14, 2015 5.880 5.880 5.770 5.770 61,906 -0.10(-1.70%)
Dec 11, 2015 5.910 5.940 5.870 5.870 6,749 -0.12(-2.00%)
Dec 10, 2015 6.000 6.000 5.990 5.990 5,929 +0.04(+0.67%)
Dec 09, 2015 5.960 6.000 5.950 5.950 5,900 +0.00(+0.00%)
Dec 08, 2015 5.950 5.955 5.930 5.950 5,878 -0.06(-1.00%)
Dec 07, 2015 6.080 6.080 5.960 6.010 11,044 -0.11(-1.80%)
Dec 04, 2015 6.110 6.150 6.100 6.120 9,405 +0.02(+0.33%)
Dec 03, 2015 6.210 6.210 6.100 6.100 3,906 -0.15(-2.40%)
Dec 02, 2015 6.250 6.250 6.250 6.250 2,047 +0.03(+0.48%)
Dec 01, 2015 6.200 6.220 6.200 6.220 1,058 +0.08(+1.30%)
Nov 30, 2015 6.140 6.140 6.140 6.140 1,001 +0.02(+0.33%)
Nov 27, 2015 6.130 6.140 6.120 6.120 3,367 -0.06(-0.97%)
Nov 26, 2015 6.160 6.180 6.140 6.180 14,014 +0.00(+0.00%)
Nov 25, 2015 6.200 6.200 6.180 6.180 1,531 -0.03(-0.48%)
Nov 24, 2015 6.170 6.210 6.160 6.210 9,962 +0.06(+0.98%)
Nov 23, 2015 6.230 6.150 6.150 27,505 -0.04(-0.65%)
Nov 20, 2015 6.190 6.190 6.190 6.190 2,263 -0.00(-0.08%)
Nov 19, 2015 6.195 6.195 6.195 6.195 2,012 +0.01(+0.16%)
Nov 18, 2015 6.140 6.190 6.140 6.185 22,394 +0.07(+1.23%)
Nov 17, 2015 6.180 6.180 6.110 6.110 4,307 -0.04(-0.65%)
Nov 16, 2015 6.050 6.150 6.050 6.150 2,755 +0.10(+1.65%)
Nov 13, 2015 6.090 6.090 6.050 6.050 9,785 -0.05(-0.82%)
Nov 12, 2015 6.100 6.140 6.100 6.100 0 -0.03(-0.49%)
Nov 11, 2015 6.180 6.130 6.130 2,052 -0.05(-0.81%)
Nov 10, 2015 6.160 6.180 6.140 6.180 18,500 -0.01(-0.16%)
Nov 09, 2015 6.200 6.230 6.180 6.190 13,548 -0.01(-0.16%)
Nov 06, 2015 6.210 6.210 6.180 6.200 6,672 -0.03(-0.48%)
Nov 05, 2015 6.250 6.250 6.200 6.230 9,999 -0.07(-1.11%)
Nov 04, 2015 6.300 6.300 6.300 6.300 1,928 -0.01(-0.16%)
Nov 03, 2015 6.250 6.340 6.250 6.310 3,578 +0.01(+0.16%)
Nov 02, 2015 6.290 6.300 6.290 6.300 1,311 -0.02(-0.32%)
Oct 30, 2015 6.330 6.330 6.300 6.320 5,003 -0.07(-1.10%)
Oct 29, 2015 6.390 6.390 6.390 6.390 1,349 +0.07(+1.11%)
Oct 28, 2015 6.320 6.320 6.320 6.320 1,341 -0.03(-0.47%)
Oct 27, 2015 6.350 6.400 6.350 6.350 4,602 -0.05(-0.78%)
Oct 26, 2015 6.480 6.480 6.400 6.400 10,639 -0.07(-1.08%)
Oct 23, 2015 6.450 6.470 6.450 6.470 1,101 +0.16(+2.54%)
Oct 21, 2015 6.310 6.310 6.310 65 -0.06(-0.94%)
Oct 20, 2015 6.310 6.390 6.310 6.370 14,219 +0.05(+0.79%)
Oct 19, 2015 6.310 6.320 6.310 6.320 5,300 -0.03(-0.47%)
Oct 16, 2015 6.360 6.360 6.350 6.350 25,600 +0.01(+0.16%)
Oct 15, 2015 6.340 6.340 6.340 6.340 1,301 -0.04(-0.63%)
Oct 14, 2015 6.380 6.380 6.380 6.380 3,543 +0.02(+0.31%)
Oct 13, 2015 6.360 6.360 6.360 6.360 657 -0.04(-0.63%)
Oct 09, 2015 6.400 6.400 6.400 0 +0.06(+0.95%)
Oct 08, 2015 6.330 6.340 6.310 6.340 3,410 +0.03(+0.48%)
Oct 07, 2015 6.260 6.310 6.260 6.310 1,732 +0.16(+2.60%)
Oct 05, 2015 6.150 6.150 6.150 50 +0.10(+1.65%)
Oct 02, 2015 5.980 6.050 5.970 6.050 4,224 +0.04(+0.67%)
Oct 01, 2015 5.990 6.010 5.970 6.010 8,645 +0.00(+0.00%)
Sep 30, 2015 5.960 6.010 5.960 6.010 5,505 +0.11(+1.86%)
Sep 29, 2015 5.930 5.940 5.900 5.900 23,000 +0.00(+0.00%)
Sep 28, 2015 6.040 6.040 5.900 5.900 6,800 -0.22(-3.59%)
Sep 25, 2015 6.130 6.160 6.120 6.120 6,300 +0.06(+0.99%)
Sep 24, 2015 6.070 6.070 6.020 6.060 1,245 -0.03(-0.49%)
Sep 23, 2015 6.110 6.130 6.070 6.090 8,331 -0.03(-0.49%)
Sep 22, 2015 6.150 6.150 6.120 6.120 5,149 -0.17(-2.70%)
Sep 21, 2015 6.290 6.290 6.290 6.290 1,001 +0.07(+1.13%)
Sep 18, 2015 6.250 6.250 6.220 6.220 613 -0.09(-1.43%)
Sep 17, 2015 6.260 6.310 6.260 6.310 7,422 +0.09(+1.45%)
Sep 16, 2015 6.220 6.220 6.220 6.220 3,200 +0.07(+1.14%)
Sep 15, 2015 6.150 6.150 6.150 6.150 1,085 +0.04(+0.65%)
Sep 14, 2015 6.140 6.140 6.110 6.110 19,594 -0.06(-0.97%)
Sep 11, 2015 6.170 6.170 6.150 6.170 3,008 -0.03(-0.48%)
Sep 10, 2015 6.200 6.200 6.200 6.200 4,170 +0.02(+0.32%)
Sep 09, 2015 6.220 6.220 6.180 6.180 14,005 -0.02(-0.24%)
Sep 08, 2015 6.190 6.230 6.190 6.195 2,919 +0.10(+1.56%)
Sep 04, 2015 6.100 6.100 6.100 0 -0.07(-1.13%)
Sep 03, 2015 6.200 6.200 6.170 6.170 1,375 +0.03(+0.41%)
Sep 02, 2015 6.150 6.150 6.130 6.145 3,074 +0.00(+0.08%)
Sep 01, 2015 6.140 6.140 6.140 6.140 2,123 -0.15(-2.38%)
Aug 31, 2015 6.280 6.290 6.280 6.290 21,200 +0.01(+0.16%)
Aug 28, 2015 6.290 6.300 6.280 6.280 16,642 +0.03(+0.48%)
Aug 27, 2015 6.200 6.270 6.200 6.250 8,080 +0.11(+1.79%)
Aug 26, 2015 5.990 6.140 5.990 6.140 4,301 +0.05(+0.82%)
Aug 25, 2015 6.150 6.155 6.090 6.090 4,470 +0.07(+1.16%)
Aug 24, 2015 5.820 6.150 5.820 6.020 12,458 -0.23(-3.68%)
Aug 21, 2015 6.240 6.260 6.230 6.250 1,517 -0.08(-1.26%)
Aug 20, 2015 6.450 6.450 6.330 6.330 2,266 -0.17(-2.62%)
Aug 19, 2015 6.520 6.520 6.460 6.500 8,418 -0.02(-0.31%)
Aug 18, 2015 6.510 6.520 6.510 6.520 5,636 -0.01(-0.15%)
Aug 17, 2015 6.530 6.540 6.530 6.530 3,893 +0.00(+0.00%)
Aug 14, 2015 6.530 6.540 6.530 6.530 5,512 +0.01(+0.15%)
Aug 13, 2015 6.550 6.550 6.520 6.520 1,229 -0.04(-0.61%)
Aug 12, 2015 6.570 6.570 6.530 6.560 5,006 -0.01(-0.15%)
Aug 11, 2015 6.590 6.590 6.540 6.570 10,000 -0.03(-0.45%)
Aug 10, 2015 6.600 6.610 6.600 6.600 9,772 +0.07(+1.07%)
Aug 07, 2015 6.530 6.530 6.530 6.530 330 -0.04(-0.61%)
Aug 06, 2015 6.620 6.620 6.570 6.570 3,011 -0.02(-0.30%)
Aug 04, 2015 6.590 6.590 6.590 3 +0.01(+0.15%)
Jul 31, 2015 6.580 6.580 6.580 0 +0.05(+0.77%)
Jul 30, 2015 6.540 6.540 6.520 6.530 6,700 +0.07(+1.08%)
Jul 29, 2015 6.440 6.460 6.440 6.460 6,769 +0.02(+0.31%)
Jul 28, 2015 6.410 6.450 6.410 6.440 6,250 +0.04(+0.63%)
Jul 27, 2015 6.480 6.480 6.400 6.400 10,236 -0.07(-1.08%)
Jul 24, 2015 6.470 6.505 6.470 6.470 23,410 -0.01(-0.15%)
Jul 23, 2015 6.470 6.480 6.460 6.480 4,699 -0.05(-0.77%)
Jul 22, 2015 6.500 6.550 6.500 6.530 5,548 -0.01(-0.15%)
Jul 21, 2015 6.560 6.560 6.540 6.540 5,000 -0.05(-0.76%)
Jul 20, 2015 6.660 6.660 6.580 6.590 16,479 -0.11(-1.64%)
Jul 17, 2015 6.700 6.700 6.700 6.700 100 -0.06(-0.89%)
Jul 16, 2015 6.780 6.780 6.760 6.760 5,378 +0.03(+0.45%)
Jul 15, 2015 6.740 6.745 6.730 6.730 7,465 +0.02(+0.30%)
Jul 14, 2015 6.700 6.730 6.680 6.710 13,803 +0.01(+0.15%)
Jul 13, 2015 6.670 6.720 6.670 6.700 13,602 +0.09(+1.36%)
Jul 10, 2015 6.650 6.650 6.600 6.610 9,743 +0.04(+0.61%)
Jul 09, 2015 6.670 6.670 6.570 6.570 11,054 -0.07(-1.05%)
Jul 08, 2015 6.730 6.730 6.640 6.640 678 -0.06(-0.90%)
Jul 07, 2015 6.680 6.700 6.660 6.700 2,771 +0.00(+0.00%)
Jul 06, 2015 6.730 6.730 6.690 6.700 10,670 -0.01(-0.15%)
Jul 03, 2015 6.730 6.750 6.710 6.710 8,321 -0.02(-0.30%)
Jul 02, 2015 6.750 6.750 6.690 6.730 12,484 +0.04(+0.60%)
Jun 30, 2015 6.690 6.690 6.690 0 +0.01(+0.15%)
Jun 29, 2015 6.670 6.680 6.640 6.680 15,195 -0.10(-1.47%)
Jun 26, 2015 6.830 6.830 6.780 6.780 5,743 -0.05(-0.73%)
Jun 25, 2015 6.900 6.900 6.830 6.830 23,720 -0.07(-1.01%)
Jun 24, 2015 6.880 6.900 6.870 6.900 14,635 +0.05(+0.73%)
Jun 23, 2015 6.810 6.850 6.810 6.850 9,324 +0.06(+0.88%)
Jun 22, 2015 6.760 6.800 6.760 6.790 6,295 +0.07(+1.04%)
Jun 19, 2015 6.730 6.760 6.680 6.720 14,803 -0.06(-0.88%)
Jun 18, 2015 6.800 6.810 6.770 6.780 5,213 -0.05(-0.73%)
Jun 17, 2015 6.800 6.830 6.800 6.830 2,904 +0.05(+0.74%)
Jun 16, 2015 6.780 6.780 6.770 6.780 8,525 -0.03(-0.44%)
Jun 15, 2015 6.800 6.830 6.800 6.810 13,151 +0.01(+0.15%)
Jun 12, 2015 6.830 6.830 6.800 6.800 1,450 -0.05(-0.73%)
Jun 11, 2015 6.850 6.850 6.850 6.850 603 -0.03(-0.44%)
Jun 10, 2015 6.850 6.900 6.850 6.880 962 +0.05(+0.73%)
Jun 09, 2015 6.790 6.850 6.790 6.830 9,850 +0.02(+0.29%)
Jun 08, 2015 6.790 6.840 6.790 6.810 7,539 -0.10(-1.45%)
Jun 05, 2015 6.940 6.970 6.900 6.910 2,558 -0.07(-1.00%)
Jun 03, 2015 6.980 6.980 6.980 94 +0.02(+0.29%)
Jun 02, 2015 6.860 6.970 6.860 6.960 8,039 +0.04(+0.58%)
Jun 01, 2015 6.910 6.920 6.890 6.920 6,831 +0.01(+0.14%)
May 29, 2015 6.910 6.910 6.900 6.910 4,710 -0.04(-0.58%)
May 28, 2015 6.990 6.990 6.920 6.950 6,762 -0.02(-0.29%)
May 27, 2015 6.930 6.970 6.920 6.970 9,781 +0.01(+0.14%)
May 26, 2015 7.030 7.030 6.960 6.960 8,108 -0.10(-1.42%)
May 25, 2015 7.010 7.070 7.000 7.060 14,616 +0.03(+0.43%)
May 22, 2015 7.030 7.050 7.025 7.030 17,364 -0.03(-0.42%)
May 21, 2015 6.980 7.060 6.980 7.060 24,671 +0.06(+0.86%)
May 20, 2015 7.020 7.040 7.000 7.000 8,807 -0.01(-0.14%)
May 19, 2015 7.070 7.070 7.000 7.010 11,105 -0.01(-0.14%)
May 15, 2015 7.020 7.020 7.020 0 +0.01(+0.14%)
May 14, 2015 7.010 7.010 7.010 7.010 500 +0.02(+0.29%)
May 13, 2015 7.020 7.020 6.980 6.990 11,105 -0.03(-0.43%)
May 12, 2015 7.040 7.040 7.020 7.020 7,520 -0.05(-0.71%)
May 11, 2015 6.980 7.110 6.980 7.070 13,049 -0.01(-0.14%)
May 08, 2015 7.060 7.080 7.060 7.080 6,577 +0.05(+0.71%)
May 07, 2015 7.010 7.030 7.000 7.030 15,442 +0.04(+0.57%)
May 06, 2015 7.030 7.050 6.970 6.990 22,084 -0.08(-1.13%)
May 05, 2015 7.140 7.140 7.070 7.070 13,185 -0.06(-0.91%)
May 04, 2015 7.160 7.160 7.135 7.135 11,078 +0.01(+0.21%)
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.