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, 2019 6.710 6.710 6.700 6.700 1,521 -0.02(-0.30%)
Apr 29, 2019 6.750 6.750 6.720 6.720 2,700 -0.01(-0.15%)
Apr 26, 2019 6.730 6.730 6.730 6.730 670 -0.05(-0.74%)
Apr 24, 2019 6.780 6.780 6.780 0 +0.00(+0.00%)
Apr 23, 2019 6.770 6.780 6.770 6.780 800 +0.05(+0.74%)
Apr 22, 2019 6.730 6.750 6.730 6.730 1,156 -0.03(-0.44%)
Apr 18, 2019 6.760 6.760 6.760 0 +0.01(+0.15%)
Apr 17, 2019 6.740 6.750 6.740 6.750 1,612 +0.00(+0.00%)
Apr 16, 2019 6.730 6.750 6.730 6.750 797 +0.03(+0.45%)
Apr 15, 2019 6.720 6.720 6.720 6.720 1,197 +0.01(+0.15%)
Apr 12, 2019 6.700 6.710 6.700 6.710 2,343 +0.01(+0.15%)
Apr 11, 2019 6.700 6.700 6.690 6.700 848 +0.06(+0.90%)
Apr 10, 2019 6.640 6.640 6.640 12 +0.00(+0.00%)
Apr 09, 2019 6.600 6.640 6.600 6.640 2,800 -0.02(-0.30%)
Apr 08, 2019 6.690 6.690 6.640 6.660 4,693 -0.01(-0.15%)
Apr 05, 2019 6.670 6.670 6.670 6.670 3,850 +0.07(+1.06%)
Apr 04, 2019 6.600 6.600 6.600 11 +0.00(+0.00%)
Apr 03, 2019 6.620 6.630 6.600 6.600 3,300 +0.00(+0.00%)
Apr 02, 2019 6.570 6.600 6.570 6.600 14,358 +0.01(+0.15%)
Apr 01, 2019 6.600 6.600 6.590 6.590 580 -0.03(-0.45%)
Mar 29, 2019 6.620 6.620 6.620 6.620 218 +0.07(+1.07%)
Mar 28, 2019 6.550 6.550 6.550 6.550 1,611 -0.01(-0.15%)
Mar 27, 2019 6.570 6.570 6.560 6.560 5,274 -0.02(-0.30%)
Mar 26, 2019 6.580 6.580 6.580 6.580 154 +0.05(+0.77%)
Mar 25, 2019 6.570 6.570 6.530 6.530 8,247 -0.02(-0.31%)
Mar 22, 2019 6.560 6.560 6.550 6.550 299 -0.07(-1.06%)
Mar 21, 2019 6.590 6.620 6.590 6.620 2,155 +0.05(+0.76%)
Mar 20, 2019 6.590 6.590 6.540 6.570 1,201 -0.01(-0.15%)
Mar 19, 2019 6.600 6.600 6.580 6.580 4,600 +0.04(+0.61%)
Mar 18, 2019 6.540 6.540 6.540 6.540 3,249 -0.03(-0.46%)
Mar 15, 2019 6.610 6.610 6.570 6.570 1,500 +0.02(+0.31%)
Mar 14, 2019 6.590 6.590 6.550 6.550 274 -0.02(-0.30%)
Mar 13, 2019 6.590 6.590 6.560 6.570 651 +0.01(+0.15%)
Mar 12, 2019 6.550 6.560 6.540 6.560 9,337 +0.02(+0.31%)
Mar 11, 2019 6.430 6.540 6.430 6.540 4,770 +0.05(+0.77%)
Mar 08, 2019 6.450 6.490 6.450 6.490 781 -0.03(-0.46%)
Mar 07, 2019 6.520 6.520 6.520 6.520 1,405 -0.02(-0.31%)
Mar 06, 2019 6.530 6.540 6.530 6.540 1,200 +0.02(+0.31%)
Mar 05, 2019 6.520 6.520 6.520 26 +0.00(+0.00%)
Mar 04, 2019 6.500 6.520 6.500 6.520 2,646 +0.01(+0.15%)
Mar 01, 2019 6.510 6.510 6.510 6.510 1,530 +0.00(+0.00%)
Feb 28, 2019 6.510 6.510 6.510 6.510 100 -0.05(-0.76%)
Feb 27, 2019 6.560 6.560 6.560 25 +0.00(+0.00%)
Feb 26, 2019 6.560 6.560 6.560 6.560 246 -0.01(-0.15%)
Feb 25, 2019 6.560 6.570 6.550 6.570 12,282 +0.01(+0.15%)
Feb 22, 2019 6.560 6.560 6.560 6.560 2,456 +0.00(+0.00%)
Feb 21, 2019 6.550 6.560 6.550 6.560 2,670 +0.04(+0.61%)
Feb 20, 2019 6.520 6.520 6.520 6.520 2,015 +0.02(+0.31%)
Feb 19, 2019 6.460 6.510 6.460 6.500 7,101 +0.03(+0.46%)
Feb 15, 2019 6.470 6.470 6.470 0 +0.03(+0.47%)
Feb 14, 2019 6.420 6.440 6.420 6.440 18,150 +0.01(+0.16%)
Feb 13, 2019 6.480 6.480 6.420 6.430 55,151 -0.01(-0.16%)
Feb 12, 2019 6.450 6.450 6.440 6.440 956 +0.01(+0.16%)
Feb 11, 2019 6.490 6.490 6.430 6.430 5,300 +0.01(+0.16%)
Feb 08, 2019 6.490 6.490 6.420 6.420 2,134 -0.02(-0.31%)
Feb 07, 2019 6.500 6.500 6.440 6.440 4,184 -0.03(-0.46%)
Feb 06, 2019 6.450 6.470 6.450 6.470 1,300 +0.02(+0.31%)
Feb 05, 2019 6.470 6.470 6.450 6.450 1,782 +0.03(+0.47%)
Feb 04, 2019 6.440 6.440 6.420 6.420 5,739 +0.02(+0.31%)
Feb 01, 2019 6.470 6.470 6.400 6.400 1,115 -0.02(-0.31%)
Jan 31, 2019 6.440 6.450 6.420 6.420 9,200 -0.03(-0.47%)
Jan 30, 2019 6.450 6.450 6.450 6.450 1,070 +0.00(+0.00%)
Jan 29, 2019 6.450 6.450 6.450 6.450 2,322 +0.06(+0.94%)
Jan 28, 2019 6.390 6.390 6.390 6.390 1,368 +0.00(+0.00%)
Jan 25, 2019 6.390 6.390 6.390 47 +0.00(+0.00%)
Jan 24, 2019 6.410 6.410 6.390 6.390 1,962 +0.02(+0.31%)
Jan 23, 2019 6.390 6.390 6.370 6.370 200 +0.01(+0.16%)
Jan 22, 2019 6.380 6.380 6.360 6.360 3,570 -0.12(-1.85%)
Jan 21, 2019 6.480 6.480 6.480 6.480 3,825 +0.05(+0.78%)
Jan 18, 2019 6.430 6.430 6.430 6.430 1,096 +0.06(+0.94%)
Jan 17, 2019 6.310 6.370 6.310 6.370 6,800 +0.05(+0.79%)
Jan 16, 2019 6.320 6.320 6.320 6.320 1,103 -0.01(-0.16%)
Jan 15, 2019 6.300 6.330 6.300 6.330 4,300 +0.02(+0.32%)
Jan 14, 2019 6.300 6.310 6.280 6.310 3,039 +0.01(+0.16%)
Jan 11, 2019 6.300 6.300 6.300 6.300 2,256 +0.06(+0.96%)
Jan 10, 2019 6.240 6.240 6.240 6.240 4,000 +0.04(+0.65%)
Jan 09, 2019 6.220 6.220 6.200 6.200 1,800 +0.03(+0.49%)
Jan 08, 2019 6.150 6.170 6.150 6.170 9,984 +0.04(+0.65%)
Jan 07, 2019 6.110 6.130 6.090 6.130 6,167 +0.02(+0.33%)
Jan 04, 2019 6.100 6.110 6.100 6.110 1,300 +0.02(+0.33%)
Jan 03, 2019 6.090 6.090 6.090 6.090 200 +0.00(+0.00%)
Jan 02, 2019 6.050 6.100 6.050 6.090 3,451 -0.03(-0.49%)
Dec 31, 2018 6.120 6.120 6.120 0 +0.04(+0.66%)
Dec 28, 2018 6.100 6.100 6.070 6.080 6,430 +0.08(+1.33%)
Dec 27, 2018 6.000 6.000 6.000 6.000 1,015 +0.05(+0.84%)
Dec 24, 2018 5.950 5.950 5.950 0 -0.05(-0.83%)
Dec 21, 2018 6.050 6.080 6.000 6.000 10,362 -0.09(-1.48%)
Dec 20, 2018 6.080 6.120 6.080 6.090 27,479 -0.10(-1.62%)
Dec 19, 2018 6.150 6.210 6.150 6.190 2,870 -0.01(-0.16%)
Dec 18, 2018 6.180 6.200 6.180 6.200 2,530 +0.05(+0.81%)
Dec 17, 2018 6.210 6.230 6.150 6.150 5,851 -0.10(-1.60%)
Dec 14, 2018 6.290 6.290 6.250 6.250 2,214 -0.06(-0.95%)
Dec 13, 2018 6.310 6.310 6.310 6.310 972 -0.02(-0.32%)
Dec 12, 2018 6.360 6.360 6.330 6.330 7,554 +0.05(+0.80%)
Dec 11, 2018 6.380 6.400 6.280 6.280 8,038 +0.02(+0.32%)
Dec 10, 2018 6.330 6.330 6.260 6.260 1,793 -0.09(-1.42%)
Dec 07, 2018 6.430 6.430 6.350 6.350 9,750 -0.05(-0.78%)
Dec 06, 2018 6.410 6.410 6.400 6.400 1,836 -0.09(-1.39%)
Dec 05, 2018 6.440 6.490 6.440 6.490 2,400 +0.01(+0.15%)
Dec 04, 2018 6.480 6.480 6.480 6.480 230 +0.01(+0.15%)
Dec 03, 2018 6.470 6.470 6.470 70 +0.00(+0.00%)
Nov 30, 2018 6.470 6.470 6.470 66 +0.00(+0.00%)
Nov 28, 2018 6.470 6.470 6.470 0 +0.06(+0.94%)
Nov 27, 2018 6.410 6.410 6.410 6.410 152 -0.03(-0.47%)
Nov 26, 2018 6.440 6.440 6.440 6.440 198 +0.04(+0.63%)
Nov 23, 2018 6.450 6.450 6.400 6.400 1,795 -0.10(-1.54%)
Nov 22, 2018 6.500 6.500 6.500 90 +0.00(+0.00%)
Nov 21, 2018 6.500 6.500 6.500 6.500 375 +0.12(+1.88%)
Nov 20, 2018 6.420 6.420 6.360 6.380 8,350 -0.09(-1.39%)
Nov 19, 2018 6.470 6.470 6.470 16 +0.00(+0.00%)
Nov 16, 2018 6.470 6.470 6.470 65 +0.00(+0.00%)
Nov 15, 2018 6.460 6.470 6.460 6.470 1,500 -0.05(-0.77%)
Nov 13, 2018 6.520 6.520 6.520 0 +0.01(+0.15%)
Nov 12, 2018 6.510 6.510 6.510 6.510 306 +0.01(+0.15%)
Nov 09, 2018 6.510 6.510 6.500 6.500 2,045 -0.02(-0.31%)
Nov 08, 2018 6.500 6.520 6.500 6.520 1,333 +0.00(+0.00%)
Nov 07, 2018 6.510 6.520 6.500 6.520 4,283 +0.04(+0.62%)
Nov 06, 2018 6.480 6.480 6.480 6.480 255 +0.02(+0.31%)
Nov 05, 2018 6.450 6.460 6.450 6.460 968 +0.02(+0.31%)
Nov 02, 2018 6.440 6.440 6.440 8 +0.00(+0.00%)
Nov 01, 2018 6.440 6.440 6.440 6.440 669 +0.00(+0.00%)
Oct 31, 2018 6.440 6.440 6.440 6.440 1,365 +0.09(+1.42%)
Oct 30, 2018 6.250 6.350 6.250 6.350 4,177 +0.00(+0.00%)
Oct 29, 2018 6.370 6.370 6.350 6.350 4,701 +0.00(+0.00%)
Oct 26, 2018 6.370 6.370 6.350 6.350 2,150 -0.06(-0.94%)
Oct 25, 2018 6.380 6.410 6.360 6.410 3,343 -0.03(-0.47%)
Oct 24, 2018 6.450 6.450 6.440 6.440 7,129 -0.08(-1.23%)
Oct 23, 2018 6.500 6.540 6.500 6.520 6,909 -0.06(-0.91%)
Oct 22, 2018 6.560 6.580 6.560 6.580 1,907 -0.01(-0.15%)
Oct 19, 2018 6.590 6.590 6.590 6.590 2,000 +0.01(+0.15%)
Oct 18, 2018 6.580 6.580 6.580 6.580 325 +0.02(+0.30%)
Oct 17, 2018 6.550 6.560 6.530 6.560 8,615 +0.00(+0.00%)
Oct 16, 2018 6.530 6.560 6.530 6.560 3,400 +0.03(+0.46%)
Oct 12, 2018 6.530 6.530 6.530 0 +0.00(+0.00%)
Oct 11, 2018 6.530 6.530 6.530 6.530 311 -0.07(-1.06%)
Oct 10, 2018 6.670 6.670 6.600 6.600 2,720 -0.10(-1.49%)
Oct 09, 2018 6.680 6.730 6.680 6.700 4,395 -0.02(-0.30%)
Oct 05, 2018 6.720 6.720 6.720 0 +0.00(+0.00%)
Oct 04, 2018 6.720 6.720 6.720 6.720 234 -0.03(-0.44%)
Oct 03, 2018 6.750 6.750 6.750 6.750 1,103 +0.01(+0.15%)
Oct 02, 2018 6.720 6.740 6.720 6.740 1,521 -0.03(-0.44%)
Oct 01, 2018 6.780 6.780 6.770 6.770 8,526 -0.06(-0.88%)
Sep 28, 2018 6.830 6.830 6.830 28 +0.00(+0.00%)
Sep 27, 2018 6.830 6.830 6.830 6.830 1,552 -0.01(-0.15%)
Sep 26, 2018 6.860 6.860 6.840 6.840 1,800 -0.02(-0.29%)
Sep 25, 2018 6.920 6.920 6.860 6.860 1,215 +0.03(+0.44%)
Sep 24, 2018 6.830 6.830 6.830 6.830 112 +0.00(+0.00%)
Sep 21, 2018 6.820 6.850 6.820 6.830 2,721 +0.02(+0.29%)
Sep 20, 2018 6.810 6.810 6.810 6.810 4,861 +0.00(+0.00%)
Sep 19, 2018 6.810 6.810 6.810 6.810 17,031 +0.00(+0.00%)
Sep 18, 2018 6.770 6.810 6.770 6.810 11,805 +0.07(+1.04%)
Sep 17, 2018 6.740 6.740 6.740 6.740 533 +0.00(+0.00%)
Sep 14, 2018 6.700 6.740 6.700 6.740 325 +0.01(+0.15%)
Sep 13, 2018 6.700 6.730 6.700 6.730 851 +0.02(+0.30%)
Sep 12, 2018 6.710 6.710 6.700 6.710 2,007 -0.02(-0.30%)
Sep 11, 2018 6.740 6.740 6.700 6.730 4,508 -0.01(-0.15%)
Sep 10, 2018 6.780 6.780 6.740 6.740 1,001 +0.01(+0.15%)
Sep 07, 2018 6.800 6.800 6.720 6.730 10,930 -0.06(-0.88%)
Sep 06, 2018 6.790 6.790 6.770 6.790 3,550 +0.02(+0.30%)
Sep 05, 2018 6.800 6.800 6.770 6.770 2,800 -0.04(-0.59%)
Sep 04, 2018 6.800 6.810 6.800 6.810 2,132 -0.04(-0.58%)
Aug 31, 2018 6.850 6.850 6.850 0 -0.01(-0.15%)
Aug 30, 2018 6.830 6.870 6.830 6.860 4,700 -0.04(-0.58%)
Aug 29, 2018 6.940 6.940 6.880 6.900 14,411 +0.04(+0.58%)
Aug 28, 2018 6.930 6.930 6.860 6.860 4,289 -0.05(-0.72%)
Aug 27, 2018 6.850 6.910 6.850 6.910 6,008 +0.06(+0.88%)
Aug 24, 2018 6.860 6.860 6.850 6.850 2,923 +0.01(+0.15%)
Aug 23, 2018 6.840 6.840 6.840 2 +0.00(+0.00%)
Aug 22, 2018 6.880 6.880 6.840 6.840 17,150 +0.00(+0.00%)
Aug 21, 2018 6.900 6.900 6.840 6.840 18,950 -0.01(-0.15%)
Aug 20, 2018 6.850 6.850 6.850 34 +0.00(+0.00%)
Aug 17, 2018 6.850 6.850 6.850 6.850 517 +0.01(+0.15%)
Aug 16, 2018 6.840 6.840 6.840 1 +0.00(+0.00%)
Aug 15, 2018 6.840 6.840 6.840 6.840 946 -0.05(-0.73%)
Aug 14, 2018 6.890 6.890 6.890 6.890 125 +0.03(+0.44%)
Aug 13, 2018 6.850 6.860 6.850 6.860 5,904 -0.01(-0.15%)
Aug 10, 2018 6.870 6.870 6.850 6.870 2,011 -0.03(-0.43%)
Aug 09, 2018 6.910 6.920 6.900 6.900 4,142 +0.02(+0.29%)
Aug 08, 2018 6.860 6.880 6.850 6.880 9,454 +0.01(+0.15%)
Aug 07, 2018 6.910 6.910 6.870 6.870 1,082 -0.01(-0.15%)
Aug 03, 2018 6.880 6.880 6.880 0 -0.02(-0.29%)
Aug 02, 2018 6.900 6.900 6.900 59 +0.00(+0.00%)
Aug 01, 2018 6.930 6.930 6.900 6.900 785 -0.03(-0.43%)
Jul 31, 2018 6.920 6.930 6.920 6.930 302 +0.02(+0.29%)
Jul 30, 2018 6.940 6.940 6.900 6.910 1,852 -0.01(-0.14%)
Jul 27, 2018 6.910 6.920 6.910 6.920 1,528 -0.01(-0.14%)
Jul 26, 2018 6.930 6.930 6.930 6.930 2,059 +0.04(+0.58%)
Jul 25, 2018 6.870 6.890 6.870 6.890 6,904 -0.04(-0.58%)
Jul 24, 2018 6.890 6.930 6.890 6.930 383 +0.03(+0.43%)
Jul 23, 2018 6.920 6.920 6.900 6.900 501 -0.06(-0.86%)
Jul 18, 2018 6.960 6.960 6.960 0 +0.02(+0.29%)
Jul 16, 2018 6.940 6.940 6.940 4 -0.04(-0.57%)
Jul 13, 2018 6.980 6.980 6.980 6.980 3,088 +0.03(+0.43%)
Jul 12, 2018 6.940 6.950 6.940 6.950 1,554 +0.01(+0.14%)
Jul 10, 2018 6.940 6.940 6.940 0 +0.03(+0.43%)
Jul 09, 2018 6.910 6.910 6.910 6.910 500 +0.06(+0.88%)
Jul 06, 2018 6.800 6.850 6.800 6.850 3,021 +0.00(+0.00%)
Jul 04, 2018 6.850 6.850 6.850 70 +0.00(+0.00%)
Jul 03, 2018 6.850 6.850 6.850 6.850 922 +0.00(+0.00%)
Jun 29, 2018 6.850 6.850 6.850 0 +0.04(+0.59%)
Jun 28, 2018 6.810 6.810 6.810 6.810 400 -0.06(-0.87%)
Jun 27, 2018 6.870 6.870 6.870 6.870 147 +0.00(+0.00%)
Jun 25, 2018 6.870 6.870 6.870 33 -0.06(-0.87%)
Jun 22, 2018 6.950 6.950 6.930 6.930 3,002 +0.06(+0.87%)
Jun 21, 2018 6.880 6.880 6.870 6.870 1,900 -0.04(-0.58%)
Jun 20, 2018 6.870 6.910 6.870 6.910 829 +0.03(+0.44%)
Jun 19, 2018 6.840 6.890 6.840 6.880 13,507 -0.04(-0.58%)
Jun 18, 2018 6.710 6.920 6.700 6.920 9,380 +0.02(+0.29%)
Jun 15, 2018 6.890 6.890 6.900 584 +0.01(+0.15%)
Jun 14, 2018 6.895 6.895 6.890 6.890 1,000 +0.01(+0.15%)
Jun 13, 2018 6.890 6.890 6.880 6.880 6,317 +0.02(+0.29%)
Jun 12, 2018 6.880 6.880 6.860 6.860 574 -0.01(-0.15%)
Jun 11, 2018 6.820 6.880 6.820 6.870 4,567 +0.05(+0.73%)
Jun 08, 2018 6.860 6.860 6.820 6.820 12,563 +0.00(+0.00%)
Jun 07, 2018 6.850 6.850 6.820 6.820 8,800 +0.05(+0.74%)
Jun 06, 2018 6.800 6.800 6.770 6.770 8,392 -0.03(-0.44%)
Jun 05, 2018 6.780 6.800 6.780 6.800 2,705 +0.05(+0.74%)
Jun 04, 2018 6.780 6.780 6.750 6.750 1,077 +0.00(+0.00%)
Jun 01, 2018 6.750 6.770 6.750 6.750 15,913 +0.01(+0.15%)
May 31, 2018 6.760 6.760 6.740 6.740 4,069 -0.01(-0.15%)
May 30, 2018 6.720 6.750 6.720 6.750 250 +0.03(+0.45%)
May 29, 2018 6.720 6.720 6.720 6.720 2,239 -0.03(-0.44%)
May 28, 2018 6.750 6.750 6.750 6.750 2,933 -0.05(-0.74%)
May 25, 2018 6.800 6.800 6.800 6.800 887 -0.06(-0.87%)
May 22, 2018 6.860 6.860 6.860 97 +0.03(+0.44%)
May 18, 2018 6.830 6.830 6.830 0 +0.01(+0.15%)
May 17, 2018 6.830 6.830 6.820 6.820 13,076 +0.00(+0.00%)
May 15, 2018 6.820 6.820 6.820 86 +0.01(+0.15%)
May 14, 2018 6.750 6.810 6.750 6.810 12,263 +0.06(+0.89%)
May 11, 2018 6.720 6.760 6.720 6.750 3,834 +0.01(+0.15%)
May 10, 2018 6.730 6.750 6.730 6.740 1,489 +0.05(+0.75%)
May 09, 2018 6.710 6.710 6.690 6.690 3,705 +0.02(+0.30%)
May 08, 2018 6.660 6.670 6.660 6.670 5,614 +0.01(+0.15%)
May 07, 2018 6.650 6.690 6.650 6.660 4,994 +0.01(+0.15%)
May 04, 2018 6.650 6.650 6.650 6.650 1,000 +0.06(+0.83%)
May 03, 2018 6.610 6.610 6.595 6.595 316 -0.04(-0.53%)
May 02, 2018 6.630 6.630 6.630 6.630 1,350 +0.02(+0.30%)
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.