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 26, 2018 6.650 6.650 6.650 81 +0.06(+0.91%)
Apr 25, 2018 6.590 6.590 6.590 6.590 200 +0.02(+0.30%)
Apr 24, 2018 6.590 6.590 6.570 6.570 4,200 -0.03(-0.45%)
Apr 23, 2018 6.610 6.610 6.600 6.600 469 +0.02(+0.30%)
Apr 20, 2018 6.580 6.580 6.580 6.580 460 +0.00(+0.00%)
Apr 18, 2018 6.580 6.580 6.580 0 +0.09(+1.39%)
Apr 16, 2018 6.490 6.490 6.490 5 -0.02(-0.31%)
Apr 13, 2018 6.510 6.510 6.510 6.510 301 +0.03(+0.46%)
Apr 12, 2018 6.485 6.490 6.480 6.480 2,388 +0.00(+0.00%)
Apr 11, 2018 6.470 6.480 6.470 6.480 556 -0.02(-0.31%)
Apr 10, 2018 6.500 6.500 6.500 6.500 200 +0.03(+0.46%)
Apr 09, 2018 6.450 6.490 6.450 6.470 1,483 -0.03(-0.46%)
Apr 06, 2018 6.500 6.500 6.500 6.500 832 +0.00(+0.00%)
Apr 05, 2018 6.500 6.500 6.500 6.500 2,000 +0.08(+1.25%)
Apr 04, 2018 6.380 6.440 6.380 6.420 3,970 -0.02(-0.31%)
Apr 03, 2018 6.440 6.440 6.440 6.440 250 +0.00(+0.00%)
Apr 02, 2018 6.480 6.490 6.435 6.440 1,487 -0.04(-0.62%)
Mar 29, 2018 6.480 6.480 6.480 0 +0.03(+0.47%)
Mar 28, 2018 6.460 6.460 6.450 6.450 1,241 -0.08(-1.23%)
Mar 27, 2018 6.500 6.530 6.500 6.530 1,974 +0.04(+0.62%)
Mar 26, 2018 6.500 6.500 6.490 6.490 1,613 +0.00(+0.00%)
Mar 23, 2018 6.520 6.540 6.490 6.490 12,032 -0.07(-1.07%)
Mar 22, 2018 6.650 6.650 6.560 6.560 3,495 -0.11(-1.65%)
Mar 21, 2018 6.650 6.680 6.650 6.670 14,269 +0.02(+0.30%)
Mar 20, 2018 6.650 6.660 6.640 6.650 2,603 +0.02(+0.30%)
Mar 19, 2018 6.650 6.650 6.630 6.630 950 -0.07(-1.04%)
Mar 16, 2018 6.640 6.700 6.640 6.700 8,152 +0.07(+1.06%)
Mar 15, 2018 6.630 6.630 6.630 6.630 2,487 +0.00(+0.00%)
Mar 13, 2018 6.630 6.630 6.630 4 +0.07(+1.07%)
Mar 09, 2018 6.560 6.560 6.560 229 -0.01(-0.15%)
Mar 08, 2018 6.550 6.570 6.550 6.570 2,051 +0.03(+0.46%)
Mar 07, 2018 6.560 6.560 6.540 6.540 2,620 -0.02(-0.30%)
Mar 06, 2018 6.570 6.590 6.560 6.560 2,700 -0.01(-0.08%)
Mar 05, 2018 6.470 6.570 6.470 6.565 5,184 +0.10(+1.47%)
Mar 02, 2018 6.430 6.480 6.430 6.470 2,087 +0.00(+0.00%)
Mar 01, 2018 6.500 6.500 6.470 6.470 6,518 -0.10(-1.52%)
Feb 28, 2018 6.580 6.590 6.570 6.570 2,997 -0.05(-0.76%)
Feb 27, 2018 6.630 6.640 6.620 6.620 3,336 -0.02(-0.30%)
Feb 26, 2018 6.670 6.670 6.640 6.640 1,802 +0.04(+0.61%)
Feb 23, 2018 6.570 6.600 6.560 6.600 14,744 +0.03(+0.46%)
Feb 22, 2018 6.580 6.600 6.570 6.570 720 +0.03(+0.46%)
Feb 21, 2018 6.530 6.540 6.530 6.540 4,310 +0.02(+0.31%)
Feb 20, 2018 6.530 6.530 6.520 6.520 2,037 -0.01(-0.15%)
Feb 16, 2018 6.530 6.530 6.530 0 +0.06(+0.93%)
Feb 15, 2018 6.520 6.520 6.470 6.470 3,258 -0.03(-0.46%)
Feb 14, 2018 6.500 6.400 6.500 4,715 +0.05(+0.78%)
Feb 13, 2018 6.420 6.450 6.410 6.450 6,519 +0.00(+0.00%)
Feb 12, 2018 6.400 6.450 6.400 6.450 12,163 +0.15(+2.38%)
Feb 09, 2018 6.380 6.380 6.300 6.300 1,329 -0.08(-1.25%)
Feb 08, 2018 6.520 6.380 6.380 6,608 -0.14(-2.15%)
Feb 07, 2018 6.525 6.540 6.510 6.520 3,369 +0.07(+1.09%)
Feb 06, 2018 6.420 6.450 6.400 6.450 5,411 -0.05(-0.77%)
Feb 05, 2018 6.550 6.550 6.500 6.500 2,988 -0.17(-2.55%)
Feb 02, 2018 6.720 6.750 6.670 6.670 2,399 -0.08(-1.19%)
Feb 01, 2018 6.800 6.800 6.740 6.750 1,850 -0.01(-0.15%)
Jan 31, 2018 6.790 6.820 6.760 6.760 7,401 -0.04(-0.59%)
Jan 30, 2018 6.870 6.870 6.800 6.800 1,871 -0.10(-1.45%)
Jan 29, 2018 6.920 6.920 6.900 6.900 5,308 -0.01(-0.14%)
Jan 26, 2018 6.960 6.960 6.910 6.910 623 -0.01(-0.14%)
Jan 25, 2018 6.930 6.930 6.920 6.920 500 -0.03(-0.43%)
Jan 24, 2018 6.970 6.970 6.950 6.950 4,232 -0.03(-0.43%)
Jan 23, 2018 6.910 6.980 6.910 6.980 7,656 -0.01(-0.14%)
Jan 22, 2018 6.960 6.990 6.960 6.990 8,807 +0.02(+0.29%)
Jan 19, 2018 6.970 6.980 6.970 6.970 1,956 -0.01(-0.14%)
Jan 18, 2018 6.980 6.980 6.980 6.980 2,134 -0.01(-0.14%)
Jan 17, 2018 6.900 6.990 6.900 6.990 8,720 +0.02(+0.29%)
Jan 16, 2018 7.010 7.010 6.960 6.970 10,626 -0.04(-0.57%)
Jan 15, 2018 6.970 7.030 6.970 7.010 3,813 +0.02(+0.29%)
Jan 12, 2018 7.000 7.000 6.990 6.990 13,871 -0.03(-0.43%)
Jan 11, 2018 6.990 7.020 6.990 7.020 3,065 +0.05(+0.72%)
Jan 10, 2018 6.950 7.000 6.950 6.970 3,180 -0.04(-0.57%)
Jan 09, 2018 7.020 7.020 6.980 7.010 3,688 +0.03(+0.43%)
Jan 08, 2018 7.020 7.020 6.980 6.980 3,068 +0.02(+0.29%)
Jan 05, 2018 7.020 7.020 6.960 6.960 5,008 -0.03(-0.43%)
Jan 04, 2018 6.990 7.020 6.990 6.990 7,675 +0.02(+0.29%)
Jan 03, 2018 6.920 6.970 6.920 6.970 10,652 +0.04(+0.58%)
Jan 02, 2018 6.930 6.930 6.910 6.930 17,254 +0.03(+0.43%)
Dec 29, 2017 6.900 6.900 6.900 0 +0.02(+0.29%)
Dec 28, 2017 6.880 6.880 6.880 6.880 133 -0.03(-0.43%)
Dec 22, 2017 6.920 6.910 6.910 6.910 1 +0.00(+0.00%)
Dec 21, 2017 6.910 6.910 6.910 6.910 4,000 +0.01(+0.14%)
Dec 20, 2017 6.890 6.900 6.890 6.900 2,427 -0.01(-0.14%)
Dec 19, 2017 6.900 6.910 6.890 6.910 4,059 +0.00(+0.00%)
Dec 18, 2017 6.900 6.920 6.900 6.910 7,936 +0.05(+0.73%)
Dec 15, 2017 6.860 6.860 6.860 6.860 302 +0.01(+0.15%)
Dec 14, 2017 6.860 6.860 6.850 6.850 5,660 -0.05(-0.72%)
Dec 13, 2017 6.900 6.900 6.900 6.900 3,729 +0.00(+0.00%)
Dec 12, 2017 6.900 6.900 6.890 6.900 3,766 +0.01(+0.15%)
Dec 11, 2017 6.850 6.890 6.850 6.890 5,862 +0.03(+0.44%)
Dec 08, 2017 6.840 6.860 6.840 6.860 4,059 +0.02(+0.29%)
Dec 07, 2017 6.840 6.840 6.840 6.840 3,000 +0.03(+0.44%)
Dec 06, 2017 6.810 6.820 6.810 6.810 1,313 -0.01(-0.15%)
Dec 05, 2017 6.770 6.820 6.770 6.820 1,393 +0.02(+0.29%)
Dec 04, 2017 6.900 6.900 6.800 6.800 15,391 -0.05(-0.73%)
Dec 01, 2017 6.800 6.880 6.770 6.850 6,614 -0.01(-0.15%)
Nov 30, 2017 6.790 6.860 6.790 6.860 1,905 +0.07(+1.03%)
Nov 29, 2017 6.810 6.810 6.790 6.790 3,404 -0.06(-0.88%)
Nov 28, 2017 6.850 6.850 6.850 6.850 1,409 +0.02(+0.29%)
Nov 27, 2017 6.850 6.850 6.830 6.830 8,876 -0.05(-0.73%)
Nov 24, 2017 6.880 6.880 6.880 6.880 2,110 +0.02(+0.29%)
Nov 23, 2017 6.860 6.860 6.860 6.860 1,120 +0.00(+0.00%)
Nov 22, 2017 6.880 6.880 6.860 6.860 519 +0.00(+0.00%)
Nov 21, 2017 6.830 6.880 6.830 6.860 14,836 +0.01(+0.15%)
Nov 20, 2017 6.850 6.850 6.850 6.850 1,504 +0.00(+0.00%)
Nov 17, 2017 6.880 6.880 6.840 6.850 3,101 +0.03(+0.44%)
Nov 16, 2017 6.790 6.820 6.790 6.820 4,459 +0.03(+0.44%)
Nov 15, 2017 6.810 6.820 6.790 6.790 3,617 -0.05(-0.73%)
Nov 14, 2017 6.850 6.850 6.840 6.840 1,111 -0.02(-0.29%)
Nov 13, 2017 6.700 6.860 6.620 6.860 17,785 -0.01(-0.15%)
Nov 10, 2017 6.860 6.870 6.850 6.870 3,605 +0.00(+0.00%)
Nov 08, 2017 6.870 6.870 6.870 6 -0.03(-0.43%)
Nov 07, 2017 6.900 6.900 6.870 6.900 9,397 +0.04(+0.58%)
Nov 06, 2017 6.840 6.860 6.840 6.860 2,044 -0.01(-0.15%)
Nov 03, 2017 6.830 6.870 6.830 6.870 300 +0.01(+0.15%)
Nov 02, 2017 6.870 6.870 6.860 6.860 325 -0.01(-0.15%)
Nov 01, 2017 6.870 6.880 6.870 6.870 6,750 +0.00(+0.00%)
Oct 31, 2017 6.870 6.880 6.870 6.870 6,321 +0.04(+0.59%)
Oct 30, 2017 6.810 6.860 6.810 6.830 6,765 -0.04(-0.58%)
Oct 27, 2017 6.870 6.870 6.870 6.870 538 +0.00(+0.00%)
Oct 26, 2017 6.870 6.870 6.870 6.870 329 +0.03(+0.44%)
Oct 25, 2017 6.840 6.860 6.840 6.840 1,240 +0.00(+0.00%)
Oct 24, 2017 6.890 6.890 6.840 6.840 4,103 -0.02(-0.29%)
Oct 23, 2017 6.850 6.860 6.830 6.860 7,208 +0.02(+0.29%)
Oct 20, 2017 6.850 6.850 6.830 6.840 5,906 +0.02(+0.29%)
Oct 19, 2017 6.805 6.820 6.805 6.820 3,206 -0.01(-0.15%)
Oct 18, 2017 6.800 6.830 6.800 6.830 7,378 +0.00(+0.00%)
Oct 17, 2017 6.740 6.830 6.740 6.830 3,949 +0.03(+0.44%)
Oct 16, 2017 6.850 6.850 6.800 6.800 3,629 +0.00(+0.00%)
Oct 13, 2017 6.820 6.820 6.800 6.800 9,009 +0.04(+0.59%)
Oct 12, 2017 6.750 6.800 6.750 6.760 12,376 -0.03(-0.44%)
Oct 11, 2017 6.810 6.810 6.790 6.790 4,883 -0.01(-0.15%)
Oct 10, 2017 6.750 6.800 6.750 6.800 8,793 +0.03(+0.44%)
Oct 06, 2017 6.770 6.770 6.770 6.770 315 -0.02(-0.29%)
Oct 05, 2017 6.800 6.800 6.790 6.790 12,201 +0.02(+0.30%)
Oct 04, 2017 6.740 6.780 6.740 6.770 3,404 -0.02(-0.29%)
Oct 03, 2017 6.780 6.790 6.780 6.790 2,203 +0.04(+0.59%)
Oct 02, 2017 6.750 6.750 6.740 6.750 16,504 -0.01(-0.15%)
Sep 29, 2017 6.770 6.770 6.760 6.760 5,056 +0.02(+0.30%)
Sep 28, 2017 6.750 6.750 6.740 6.740 2,200 +0.03(+0.45%)
Sep 27, 2017 6.740 6.740 6.710 6.710 1,863 +0.01(+0.15%)
Sep 26, 2017 6.690 6.700 6.690 6.700 1,087 +0.00(+0.00%)
Sep 25, 2017 6.670 6.700 6.670 6.700 10,947 +0.00(+0.00%)
Sep 22, 2017 6.680 6.700 6.670 6.700 16,268 +0.00(+0.00%)
Sep 21, 2017 6.650 6.700 6.650 6.700 3,003 +0.06(+0.90%)
Sep 20, 2017 6.550 6.660 6.550 6.640 8,279 +0.03(+0.45%)
Sep 19, 2017 6.570 6.610 6.570 6.610 3,290 +0.06(+0.92%)
Sep 18, 2017 6.540 6.560 6.520 6.550 7,916 +0.03(+0.46%)
Sep 15, 2017 6.530 6.530 6.500 6.520 13,259 +0.02(+0.31%)
Sep 13, 2017 6.500 6.500 6.500 5 +0.02(+0.31%)
Sep 12, 2017 6.460 6.500 6.460 6.480 170,870 +0.02(+0.31%)
Sep 11, 2017 6.450 6.460 6.450 6.460 11,490 +0.06(+0.94%)
Sep 08, 2017 6.400 6.430 6.400 6.400 2,300 -0.03(-0.47%)
Sep 07, 2017 6.450 6.450 6.430 6.430 2,628 -0.02(-0.31%)
Sep 06, 2017 6.450 6.450 6.440 6.450 7,221 -0.01(-0.15%)
Sep 05, 2017 6.530 6.530 6.430 6.460 6,369 -0.03(-0.46%)
Sep 01, 2017 6.500 6.500 6.490 6.490 486 +0.00(+0.00%)
Aug 31, 2017 6.500 6.510 6.490 6.490 3,543 -0.01(-0.15%)
Aug 30, 2017 6.470 6.500 6.460 6.500 1,619 +0.05(+0.78%)
Aug 29, 2017 6.440 6.450 6.400 6.450 11,029 -0.04(-0.62%)
Aug 28, 2017 6.530 6.530 6.470 6.490 3,090 -0.02(-0.31%)
Aug 25, 2017 6.520 6.520 6.510 6.510 807 -0.02(-0.31%)
Aug 24, 2017 6.520 6.530 6.510 6.530 3,463 +0.01(+0.15%)
Aug 23, 2017 6.480 6.530 6.480 6.520 10,349 +0.05(+0.77%)
Aug 22, 2017 6.480 6.480 6.470 6.470 9,187 +0.02(+0.31%)
Aug 21, 2017 6.450 6.450 6.450 6.450 11,706 -0.03(-0.46%)
Aug 18, 2017 6.490 6.490 6.460 6.480 3,116 -0.08(-1.22%)
Aug 16, 2017 6.560 6.560 6.560 138 +0.00(+0.00%)
Aug 15, 2017 6.540 6.560 6.530 6.560 15,110 +0.02(+0.31%)
Aug 14, 2017 6.560 6.560 6.540 6.540 17,858 +0.02(+0.31%)
Aug 11, 2017 6.500 6.520 6.490 6.520 8,000 +0.01(+0.15%)
Aug 10, 2017 6.600 6.600 6.510 6.510 12,017 -0.07(-1.06%)
Aug 09, 2017 6.610 6.610 6.580 6.580 6,012 -0.03(-0.45%)
Aug 08, 2017 6.790 6.790 6.600 6.610 13,151 +0.00(+0.00%)
Aug 04, 2017 6.580 6.610 6.580 6.610 10,005 +0.07(+1.07%)
Aug 03, 2017 6.580 6.590 6.540 6.540 3,926 -0.02(-0.30%)
Aug 02, 2017 6.570 6.580 6.550 6.560 4,691 +0.01(+0.15%)
Aug 01, 2017 6.500 6.560 6.500 6.550 6,614 +0.02(+0.31%)
Jul 31, 2017 6.520 6.540 6.510 6.530 1,943 +0.02(+0.31%)
Jul 28, 2017 6.530 6.530 6.490 6.510 32,995 -0.04(-0.61%)
Jul 27, 2017 6.540 6.560 6.500 6.550 5,025 -0.03(-0.46%)
Jul 26, 2017 6.620 6.620 6.570 6.580 4,079 -0.01(-0.15%)
Jul 25, 2017 6.550 6.590 6.550 6.590 8,452 +0.07(+1.07%)
Jul 24, 2017 6.530 6.530 6.520 6.520 3,300 +0.00(+0.00%)
Jul 21, 2017 6.580 6.580 6.520 6.520 6,387 -0.08(-1.21%)
Jul 20, 2017 6.580 6.560 6.600 5,810 +0.02(+0.30%)
Jul 19, 2017 6.570 6.590 6.560 6.580 4,805 +0.04(+0.61%)
Jul 18, 2017 6.560 6.560 6.510 6.540 7,785 +0.00(+0.00%)
Jul 17, 2017 6.580 6.580 6.540 6.540 5,859 -0.01(-0.15%)
Jul 14, 2017 6.540 6.550 6.540 6.550 2,850 +0.03(+0.46%)
Jul 13, 2017 6.560 6.560 6.510 6.520 27,712 -0.01(-0.15%)
Jul 12, 2017 6.600 6.600 6.500 6.530 23,119 +0.01(+0.15%)
Jul 11, 2017 6.500 6.520 6.500 6.520 902 +0.03(+0.46%)
Jul 10, 2017 6.480 6.490 6.480 6.490 16,533 +0.07(+1.09%)
Jul 07, 2017 6.420 6.420 6.420 6.420 101 -0.08(-1.23%)
Jul 04, 2017 6.500 6.500 6.500 172 +0.00(+0.00%)
Jul 03, 2017 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 30, 2017 6.500 6.500 6.490 6.500 3,324 -0.05(-0.76%)
Jun 29, 2017 6.550 6.550 6.550 6.550 501 -0.04(-0.61%)
Jun 28, 2017 6.580 6.590 6.550 6.590 3,390 +0.02(+0.30%)
Jun 27, 2017 6.590 6.600 6.570 6.570 3,823 -0.02(-0.30%)
Jun 26, 2017 6.580 6.590 6.580 6.590 307 -0.01(-0.15%)
Jun 23, 2017 6.560 6.600 6.560 6.600 4,652 +0.06(+0.92%)
Jun 22, 2017 6.420 6.560 6.420 6.540 24,467 +0.01(+0.15%)
Jun 21, 2017 6.530 6.530 6.530 6.530 3,120 -0.01(-0.15%)
Jun 20, 2017 6.600 6.600 6.530 6.540 3,465 -0.08(-1.21%)
Jun 19, 2017 6.620 6.620 6.620 6.620 570 +0.07(+1.07%)
Jun 16, 2017 6.590 6.590 6.530 6.550 5,878 +0.01(+0.15%)
Jun 15, 2017 6.580 6.580 6.530 6.540 2,324 -0.04(-0.61%)
Jun 14, 2017 6.670 6.670 6.580 6.580 2,940 -0.06(-0.90%)
Jun 13, 2017 6.650 6.650 6.620 6.640 1,812 +0.01(+0.15%)
Jun 12, 2017 6.640 6.640 6.630 6.630 10,817 -0.03(-0.45%)
Jun 09, 2017 6.650 6.670 6.640 6.660 8,417 +0.03(+0.45%)
Jun 08, 2017 6.620 6.630 6.610 6.630 12,207 +0.00(+0.00%)
Jun 07, 2017 6.690 6.690 6.620 6.630 3,551 -0.05(-0.75%)
Jun 06, 2017 6.690 6.690 6.650 6.680 9,680 +0.02(+0.30%)
Jun 05, 2017 6.730 6.730 6.640 6.660 10,437 -0.04(-0.60%)
Jun 02, 2017 6.610 6.700 6.610 6.700 12,610 -0.02(-0.30%)
Jun 01, 2017 6.640 6.720 6.640 6.720 5,933 +0.05(+0.75%)
May 31, 2017 6.640 6.670 6.640 6.670 5,467 -0.02(-0.30%)
May 30, 2017 6.720 6.720 6.690 6.690 7,432 -0.05(-0.74%)
May 29, 2017 6.690 6.740 6.690 6.740 8,515 +0.01(+0.15%)
May 26, 2017 6.770 6.770 6.710 6.730 18,599 -0.01(-0.15%)
May 25, 2017 6.710 6.745 6.710 6.740 7,695 +0.00(+0.00%)
May 24, 2017 6.750 6.750 6.710 6.740 2,057 -0.05(-0.74%)
May 23, 2017 6.770 6.790 6.770 6.790 2,018 +0.05(+0.74%)
May 19, 2017 6.770 6.770 6.740 6.740 1,217 +0.06(+0.90%)
May 18, 2017 6.660 6.690 6.660 6.680 10,530 +0.00(+0.00%)
May 17, 2017 6.720 6.720 6.680 6.680 634 -0.10(-1.47%)
May 16, 2017 6.820 6.830 6.780 6.780 13,328 -0.05(-0.73%)
May 15, 2017 6.830 6.850 6.830 6.830 7,405 +0.01(+0.15%)
May 12, 2017 6.800 6.820 6.800 6.820 5,325 +0.02(+0.29%)
May 11, 2017 6.820 6.820 6.790 6.800 13,106 -0.05(-0.73%)
May 10, 2017 6.820 6.850 6.820 6.850 3,149 +0.04(+0.59%)
May 09, 2017 6.790 6.820 6.790 6.810 11,210 -0.03(-0.44%)
May 08, 2017 6.830 6.840 6.820 6.840 7,194 +0.04(+0.59%)
May 05, 2017 6.800 6.800 6.800 6.800 596 +0.03(+0.44%)
May 04, 2017 6.840 6.840 6.740 6.770 3,979 -0.06(-0.88%)
May 03, 2017 6.840 6.840 6.810 6.830 3,066 -0.03(-0.44%)
May 02, 2017 6.810 6.860 6.810 6.860 3,219 +0.01(+0.15%)
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.