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, 2021 6.340 6.340 6.340 6.340 781 -0.01(-0.16%)
Apr 29, 2021 6.400 6.400 6.350 6.350 759 -0.04(-0.63%)
Apr 28, 2021 6.400 6.420 6.390 6.390 4,583 +0.05(+0.79%)
Apr 27, 2021 6.340 6.340 6.340 32 +0.00(+0.00%)
Apr 26, 2021 6.340 6.340 6.340 6.340 125 +0.00(+0.00%)
Apr 23, 2021 6.340 6.340 6.340 6.340 129 +0.03(+0.48%)
Apr 22, 2021 6.440 6.440 6.310 6.310 3,892 -0.06(-0.94%)
Apr 21, 2021 6.370 6.370 6.370 38 +0.00(+0.00%)
Apr 20, 2021 6.370 6.370 6.370 38 +0.00(+0.00%)
Apr 19, 2021 6.370 6.370 6.370 6.370 118 +0.03(+0.47%)
Apr 16, 2021 6.340 6.340 6.340 6.340 273 -0.06(-0.94%)
Apr 15, 2021 6.400 6.400 6.400 6.400 195 +0.02(+0.31%)
Apr 14, 2021 6.300 6.380 6.300 6.380 1,217 +0.01(+0.16%)
Apr 13, 2021 6.370 6.370 6.370 93 +0.00(+0.00%)
Apr 12, 2021 6.400 6.400 6.350 6.370 2,359 +0.04(+0.63%)
Apr 09, 2021 6.340 6.350 6.330 6.330 2,181 -0.01(-0.16%)
Apr 08, 2021 6.330 6.340 6.330 6.340 611 -0.01(-0.16%)
Apr 07, 2021 6.350 6.350 6.350 6.350 377 +0.01(+0.16%)
Apr 06, 2021 6.400 6.400 6.340 6.340 440 +0.05(+0.79%)
Apr 05, 2021 6.290 6.290 6.290 6.290 1,065 +0.04(+0.64%)
Apr 01, 2021 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 31, 2021 6.250 6.250 6.250 6.250 308 -0.03(-0.48%)
Mar 30, 2021 6.280 6.280 6.280 55 +0.00(+0.00%)
Mar 29, 2021 6.280 6.280 6.280 6.280 302 +0.01(+0.16%)
Mar 26, 2021 6.270 6.270 6.270 10 +0.00(+0.00%)
Mar 25, 2021 6.270 6.270 6.270 10 +0.00(+0.00%)
Mar 24, 2021 6.270 6.270 6.270 90 +0.00(+0.00%)
Mar 23, 2021 6.270 6.270 6.270 6.270 599 -0.05(-0.79%)
Mar 22, 2021 6.330 6.330 6.320 6.320 322 -0.04(-0.63%)
Mar 19, 2021 6.410 6.410 6.360 6.360 1,194 -0.04(-0.63%)
Mar 18, 2021 6.400 6.400 6.400 6.400 181 +0.01(+0.16%)
Mar 17, 2021 6.370 6.390 6.370 6.390 1,840 +0.02(+0.31%)
Mar 16, 2021 6.370 6.370 6.370 6.370 136 +0.00(+0.00%)
Mar 15, 2021 6.440 6.440 6.370 6.370 1,921 +0.03(+0.47%)
Mar 12, 2021 6.340 6.340 6.340 6.340 3,007 +0.00(+0.00%)
Mar 11, 2021 6.210 6.350 6.210 6.340 10,133 +0.04(+0.63%)
Mar 10, 2021 6.290 6.300 6.290 6.300 804 +0.02(+0.32%)
Mar 09, 2021 6.280 6.280 6.280 6.280 1,407 +0.03(+0.48%)
Mar 08, 2021 6.190 6.250 6.190 6.250 2,278 +0.11(+1.79%)
Mar 05, 2021 6.130 6.140 6.130 6.140 4,481 -0.02(-0.32%)
Mar 04, 2021 6.160 6.160 6.160 45 +0.00(+0.00%)
Mar 03, 2021 6.170 6.170 6.160 6.160 1,854 +0.00(+0.00%)
Mar 02, 2021 6.150 6.160 6.150 6.160 1,905 +0.04(+0.65%)
Mar 01, 2021 6.120 6.120 6.120 6.120 161 +0.02(+0.33%)
Feb 26, 2021 6.100 6.100 6.100 6.100 299 -0.02(-0.33%)
Feb 25, 2021 6.200 6.220 6.120 6.120 3,009 -0.02(-0.33%)
Feb 24, 2021 6.050 6.140 6.050 6.140 4,517 -0.02(-0.32%)
Feb 23, 2021 6.160 6.160 6.160 15 +0.00(+0.00%)
Feb 22, 2021 6.140 6.160 6.140 6.160 1,653 +0.02(+0.33%)
Feb 19, 2021 6.120 6.140 6.120 6.140 2,180 +0.05(+0.82%)
Feb 18, 2021 5.950 6.090 5.950 6.090 1,888 -0.03(-0.49%)
Feb 17, 2021 6.130 6.130 6.120 6.120 347 -0.04(-0.65%)
Feb 16, 2021 6.160 6.160 6.160 6.160 212 +0.07(+1.15%)
Feb 12, 2021 6.090 6.090 6.090 0 +0.00(+0.00%)
Feb 11, 2021 6.090 6.090 6.090 6.090 2,588 -0.03(-0.49%)
Feb 10, 2021 6.110 6.120 6.110 6.120 437 +0.01(+0.16%)
Feb 09, 2021 6.110 6.110 6.110 56 +0.00(+0.00%)
Feb 08, 2021 6.100 6.120 6.100 6.110 1,787 +0.04(+0.66%)
Feb 05, 2021 6.010 6.070 6.010 6.070 4,136 +0.04(+0.66%)
Feb 04, 2021 5.880 6.030 5.880 6.030 2,912 +0.04(+0.67%)
Feb 03, 2021 5.990 5.990 5.990 5.990 100 -0.12(-1.96%)
Feb 02, 2021 6.110 6.110 6.110 6.110 162 +0.23(+3.91%)
Feb 01, 2021 5.650 5.880 5.650 5.880 2,489 +0.03(+0.51%)
Jan 29, 2021 5.970 5.970 5.850 5.850 549 -0.14(-2.34%)
Jan 28, 2021 6.000 6.010 5.990 5.990 2,851 -0.10(-1.64%)
Jan 27, 2021 6.090 6.090 6.090 6.090 186 +0.03(+0.50%)
Jan 26, 2021 5.980 6.090 5.980 6.060 2,104 -0.07(-1.14%)
Jan 25, 2021 5.970 6.130 5.970 6.130 3,300 +0.13(+2.17%)
Jan 22, 2021 5.970 6.000 5.970 6.000 1,210 -0.03(-0.50%)
Jan 20, 2021 6.030 6.030 6.030 6 +0.03(+0.50%)
Jan 19, 2021 5.970 6.000 5.970 6.000 3,654 +0.06(+1.01%)
Jan 18, 2021 5.940 5.940 5.940 5.940 2,023 -0.01(-0.17%)
Jan 15, 2021 5.950 5.950 5.950 5.950 100 +0.04(+0.68%)
Jan 14, 2021 5.880 5.910 5.880 5.910 1,200 +0.03(+0.51%)
Jan 13, 2021 5.880 5.880 5.880 5.880 615 +0.03(+0.51%)
Jan 12, 2021 5.860 5.860 5.850 5.850 1,510 -0.02(-0.34%)
Jan 11, 2021 5.860 5.880 5.860 5.870 735 +0.01(+0.17%)
Jan 08, 2021 5.820 5.860 5.820 5.860 500 +0.00(+0.00%)
Jan 07, 2021 5.850 5.860 5.850 5.860 961 +0.05(+0.86%)
Jan 06, 2021 5.780 5.810 5.780 5.810 821 +0.03(+0.52%)
Jan 05, 2021 5.750 5.780 5.750 5.780 600 +0.07(+1.23%)
Jan 04, 2021 5.650 5.720 5.650 5.710 3,101 +0.01(+0.18%)
Dec 31, 2020 5.700 5.700 5.700 0 -0.01(-0.18%)
Dec 30, 2020 5.720 5.720 5.710 5.710 5,555 -0.03(-0.52%)
Dec 29, 2020 5.710 5.740 5.710 5.740 3,865 +0.01(+0.17%)
Dec 24, 2020 5.730 5.730 5.730 0 -0.02(-0.35%)
Dec 23, 2020 5.740 5.750 5.740 5.750 300 +0.05(+0.88%)
Dec 22, 2020 5.720 5.720 5.700 5.700 782 +0.02(+0.35%)
Dec 21, 2020 5.670 5.680 5.670 5.680 530 -0.05(-0.87%)
Dec 18, 2020 5.770 5.770 5.730 5.730 3,422 -0.04(-0.69%)
Dec 17, 2020 5.770 5.770 5.770 5.770 2,500 +0.00(+0.00%)
Dec 16, 2020 5.770 5.770 5.770 5.770 1,918 +0.00(+0.00%)
Dec 15, 2020 5.760 5.770 5.760 5.770 3,600 +0.01(+0.17%)
Dec 14, 2020 5.780 5.780 5.760 5.760 3,486 -0.02(-0.35%)
Dec 11, 2020 5.780 5.780 5.780 5.780 700 -0.01(-0.17%)
Dec 10, 2020 5.790 5.790 5.790 7 +0.00(+0.00%)
Dec 09, 2020 5.860 5.860 5.790 5.790 472 -0.01(-0.17%)
Dec 08, 2020 6.000 6.000 5.800 5.800 1,435 +0.03(+0.52%)
Dec 07, 2020 5.770 5.770 5.770 5.770 101 +0.04(+0.70%)
Dec 04, 2020 5.730 5.730 5.730 5.730 1,400 +0.01(+0.17%)
Dec 03, 2020 5.710 5.720 5.710 5.720 5,301 +0.02(+0.35%)
Dec 02, 2020 5.610 5.700 5.610 5.700 1,652 +0.00(+0.00%)
Dec 01, 2020 5.730 5.730 5.700 5.700 2,208 -0.02(-0.35%)
Nov 30, 2020 5.720 5.720 5.720 5.720 180 +0.02(+0.35%)
Nov 27, 2020 5.700 5.700 5.700 75 +0.00(+0.00%)
Nov 26, 2020 5.700 5.700 5.700 2 +0.00(+0.00%)
Nov 25, 2020 5.680 5.700 5.680 5.700 1,961 -0.03(-0.52%)
Nov 24, 2020 5.730 5.730 5.730 5.730 106 +0.04(+0.70%)
Nov 23, 2020 5.730 5.730 5.670 5.690 1,927 +0.09(+1.61%)
Nov 19, 2020 5.600 5.600 5.600 0 +0.00(+0.00%)
Nov 18, 2020 5.600 5.600 5.600 35 +0.00(+0.00%)
Nov 17, 2020 5.550 5.600 5.550 5.600 9,700 +0.00(+0.00%)
Nov 16, 2020 5.650 5.650 5.600 5.600 10,100 +0.03(+0.54%)
Nov 12, 2020 5.570 5.570 5.570 0 +0.00(+0.00%)
Nov 11, 2020 5.550 5.570 5.550 5.570 300 +0.03(+0.54%)
Nov 10, 2020 5.520 5.540 5.520 5.540 2,355 +0.03(+0.54%)
Nov 09, 2020 5.450 5.510 5.450 5.510 34,195 +0.14(+2.61%)
Nov 06, 2020 5.370 5.370 5.370 5.370 658 -0.07(-1.29%)
Nov 05, 2020 5.440 5.440 5.440 5.440 4,200 +0.14(+2.64%)
Nov 04, 2020 5.300 5.300 5.300 1 +0.00(+0.00%)
Nov 03, 2020 5.300 5.300 5.300 5.300 100 +0.09(+1.73%)
Nov 02, 2020 5.210 5.210 5.210 21 +0.00(+0.00%)
Oct 30, 2020 5.210 5.210 5.210 50 +0.00(+0.00%)
Oct 29, 2020 5.290 5.290 5.210 5.210 300 -0.02(-0.38%)
Oct 28, 2020 5.260 5.260 5.230 5.230 1,509 -0.12(-2.24%)
Oct 27, 2020 5.370 5.370 5.350 5.350 3,650 -0.12(-2.19%)
Oct 26, 2020 5.470 5.470 5.470 5.470 120 +0.03(+0.55%)
Oct 23, 2020 5.450 5.450 5.440 5.440 2,128 +0.02(+0.37%)
Oct 21, 2020 5.420 5.420 5.420 0 +0.00(+0.00%)
Oct 19, 2020 5.420 5.420 5.420 0 -0.08(-1.45%)
Oct 16, 2020 5.500 5.500 5.500 2 +0.00(+0.00%)
Oct 15, 2020 5.500 5.500 5.500 5.500 146 +0.00(+0.00%)
Oct 14, 2020 5.500 5.500 5.500 85 +0.00(+0.00%)
Oct 13, 2020 5.500 5.500 5.500 5.500 214 +0.00(+0.00%)
Oct 09, 2020 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 08, 2020 5.500 5.500 5.490 5.500 2,254 +0.09(+1.66%)
Oct 07, 2020 5.410 5.410 5.410 40 +0.00(+0.00%)
Oct 05, 2020 5.410 5.410 5.410 0 +0.01(+0.19%)
Oct 02, 2020 5.380 5.400 5.380 5.400 233 +0.04(+0.75%)
Oct 01, 2020 5.360 5.360 5.360 5.360 17,020 +0.09(+1.71%)
Sep 30, 2020 5.270 5.270 5.270 20 +0.00(+0.00%)
Sep 24, 2020 5.270 5.270 5.270 0 -0.20(-3.66%)
Sep 23, 2020 5.470 5.470 5.470 5.470 160 +0.00(+0.00%)
Sep 22, 2020 5.470 5.470 5.470 5.470 100 +0.08(+1.48%)
Sep 21, 2020 5.420 5.420 5.390 5.390 1,200 -0.14(-2.53%)
Sep 18, 2020 5.530 5.530 5.530 5.530 200 -0.03(-0.54%)
Sep 17, 2020 5.560 5.560 5.560 15 +0.00(+0.00%)
Sep 16, 2020 5.560 5.560 5.560 5.560 100 +0.01(+0.18%)
Sep 15, 2020 5.550 5.550 5.550 5.550 1,000 +0.05(+0.91%)
Sep 14, 2020 5.500 5.500 5.500 62 +0.00(+0.00%)
Sep 11, 2020 5.500 5.500 5.500 5.500 100 -0.14(-2.48%)
Sep 09, 2020 5.640 5.640 5.640 0 +0.11(+1.99%)
Sep 08, 2020 5.530 5.530 5.530 20 +0.00(+0.00%)
Sep 04, 2020 5.530 5.530 5.530 0 +0.00(+0.00%)
Sep 03, 2020 5.530 5.530 5.530 5.530 200 -0.04(-0.72%)
Sep 02, 2020 5.570 5.570 5.570 5.570 900 +0.05(+0.91%)
Sep 01, 2020 5.620 5.620 5.520 5.520 2,437 +0.01(+0.18%)
Aug 31, 2020 5.510 5.510 5.510 5.510 1,100 -0.06(-1.08%)
Aug 28, 2020 5.570 5.570 5.570 5.570 250 -0.01(-0.18%)
Aug 27, 2020 5.580 5.580 5.580 5.580 1,940 -0.01(-0.18%)
Aug 26, 2020 5.570 5.590 5.570 5.590 4,864 +0.04(+0.72%)
Aug 25, 2020 5.550 5.550 5.550 5.550 900 +0.04(+0.73%)
Aug 24, 2020 5.510 5.510 5.510 50 +0.00(+0.00%)
Aug 21, 2020 5.510 5.510 5.510 5.510 100 -0.03(-0.54%)
Aug 20, 2020 5.540 5.540 5.540 5.540 100 -0.01(-0.18%)
Aug 19, 2020 5.550 5.550 5.550 5.550 817 +0.01(+0.18%)
Aug 18, 2020 5.520 5.540 5.520 5.540 6,169 -0.02(-0.36%)
Aug 17, 2020 5.560 5.560 5.560 5.560 232 +0.00(+0.00%)
Aug 14, 2020 5.560 5.560 5.560 9 +0.00(+0.00%)
Aug 13, 2020 5.560 5.560 5.560 13 +0.00(+0.00%)
Aug 12, 2020 5.560 5.560 5.560 5.560 100 -0.10(-1.77%)
Aug 11, 2020 5.660 5.660 5.660 5.660 432 +0.14(+2.54%)
Aug 10, 2020 5.490 5.520 5.490 5.520 12,869 +0.06(+1.10%)
Aug 07, 2020 5.460 5.460 5.460 95 +0.00(+0.00%)
Aug 06, 2020 5.450 5.460 5.450 5.460 5,751 +0.00(+0.00%)
Aug 05, 2020 5.460 5.460 5.460 5.460 150 +0.16(+3.02%)
Aug 04, 2020 5.300 5.300 5.300 5.300 500 +0.29(+5.79%)
Jul 31, 2020 5.010 5.010 5.010 0 -0.35(-6.53%)
Jul 29, 2020 5.360 5.360 5.360 0 +0.00(+0.00%)
Jul 24, 2020 5.360 5.360 5.360 0 -0.04(-0.74%)
Jul 23, 2020 5.410 5.410 5.400 5.400 200 -0.03(-0.55%)
Jul 22, 2020 5.430 5.430 5.430 5.430 1,532 -0.07(-1.27%)
Jul 21, 2020 5.500 5.500 5.500 5.500 150 +0.07(+1.29%)
Jul 17, 2020 5.430 5.430 5.430 0 +0.02(+0.37%)
Jul 16, 2020 5.410 5.410 5.410 32 +0.00(+0.00%)
Jul 15, 2020 5.410 5.410 5.410 5.410 1,100 +0.10(+1.88%)
Jul 14, 2020 5.310 5.310 5.310 5.310 124 +0.00(+0.00%)
Jul 13, 2020 5.310 5.310 5.310 5.310 114 +0.05(+0.95%)
Jul 10, 2020 5.260 5.260 5.260 5.260 100 -0.13(-2.41%)
Jul 09, 2020 5.390 5.390 5.390 5.390 275 +0.14(+2.67%)
Jul 08, 2020 5.250 5.250 5.250 1 +0.00(+0.00%)
Jul 07, 2020 5.270 5.270 5.250 5.250 1,800 -0.05(-0.94%)
Jul 06, 2020 5.300 5.300 5.300 5.300 200 +0.05(+0.95%)
Jul 03, 2020 5.250 5.250 5.250 1 +0.00(+0.00%)
Jul 02, 2020 5.260 5.260 5.250 5.250 251 -0.05(-0.94%)
Jun 26, 2020 5.300 5.300 5.300 0 -0.03(-0.56%)
Jun 25, 2020 5.330 5.330 5.330 33 +0.00(+0.00%)
Jun 24, 2020 5.330 5.330 5.330 71 +0.00(+0.00%)
Jun 23, 2020 5.330 5.330 5.330 5.330 105 +0.13(+2.50%)
Jun 19, 2020 5.200 5.200 5.200 0 +0.00(+0.00%)
Jun 18, 2020 5.200 5.200 5.200 21 +0.00(+0.00%)
Jun 17, 2020 5.200 5.200 5.200 1 +0.00(+0.00%)
Jun 16, 2020 5.200 5.200 5.200 5.200 190 -0.03(-0.57%)
Jun 12, 2020 5.230 5.230 5.230 0 +0.00(+0.00%)
Jun 11, 2020 5.260 5.260 5.230 5.230 3,431 -0.22(-4.04%)
Jun 10, 2020 5.580 5.580 5.450 5.450 293 -0.03(-0.55%)
Jun 09, 2020 5.480 5.480 5.480 5.480 1,801 -0.03(-0.54%)
Jun 08, 2020 5.480 5.510 5.480 5.510 13,106 +0.03(+0.55%)
Jun 05, 2020 5.480 5.480 5.480 5.480 100 +0.11(+2.05%)
Jun 04, 2020 5.370 5.370 5.370 5.370 300 +0.07(+1.32%)
Jun 03, 2020 5.300 5.300 5.300 1 +0.00(+0.00%)
Jun 02, 2020 5.300 5.300 5.300 5.300 200 +0.05(+0.95%)
May 29, 2020 5.250 5.250 5.250 0 +0.04(+0.77%)
May 28, 2020 5.210 5.210 5.210 50 +0.00(+0.00%)
May 27, 2020 5.210 5.210 5.210 5.210 9,495 +0.01(+0.19%)
May 26, 2020 5.200 5.200 5.200 5.200 12,100 +0.05(+0.97%)
May 25, 2020 5.150 5.150 5.150 5.150 801 +0.06(+1.18%)
May 22, 2020 5.090 5.090 5.090 5.090 500 -0.01(-0.20%)
May 21, 2020 5.120 5.120 5.100 5.100 4,900 -0.06(-1.16%)
May 20, 2020 5.290 5.290 5.160 5.160 3,549 +0.15(+2.99%)
May 19, 2020 5.010 5.010 5.010 5.010 181 +0.03(+0.60%)
May 14, 2020 4.980 4.980 4.980 0 +0.00(+0.00%)
May 13, 2020 5.290 5.290 4.980 4.980 807 -0.22(-4.23%)
May 12, 2020 5.200 5.200 5.200 5.200 1,413 +0.09(+1.76%)
May 11, 2020 5.110 5.110 5.110 5.110 500 -0.02(-0.39%)
May 08, 2020 5.200 5.200 5.130 5.130 851 -0.17(-3.21%)
May 07, 2020 5.300 5.300 5.300 5.300 1,000 +0.21(+4.13%)
May 06, 2020 5.090 5.090 5.090 5.090 209 -0.10(-1.93%)
May 05, 2020 5.190 5.190 5.190 95 +0.00(+0.00%)
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.