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, 2022 7.080 7.080 6.980 6.980 6,602 -0.10(-1.41%)
Apr 28, 2022 7.010 7.080 6.980 7.080 2,600 +0.07(+1.00%)
Apr 27, 2022 6.990 7.050 6.990 7.010 8,122 -0.18(-2.50%)
Apr 26, 2022 7.190 7.190 7.190 7.190 215 +0.15(+2.13%)
Apr 25, 2022 7.000 7.040 6.930 7.040 3,210 -0.09(-1.26%)
Apr 22, 2022 7.250 7.250 7.120 7.130 4,877 -0.19(-2.60%)
Apr 21, 2022 7.390 7.390 7.310 7.320 7,662 -0.03(-0.41%)
Apr 19, 2022 7.350 53 -0.02(-0.27%)
Apr 18, 2022 7.250 7.370 7.250 7.370 4,743 +0.02(+0.27%)
Apr 14, 2022 7.350 0 +0.05(+0.68%)
Apr 12, 2022 7.300 221 +0.00(+0.00%)
Apr 11, 2022 7.350 7.350 7.300 7.300 413 -0.03(-0.41%)
Apr 08, 2022 7.300 7.330 7.300 7.330 2,117 +0.07(+0.96%)
Apr 06, 2022 7.260 10 -0.04(-0.55%)
Apr 05, 2022 7.320 7.320 7.300 7.300 2,591 +0.02(+0.27%)
Apr 01, 2022 7.280 50 -0.03(-0.41%)
Mar 30, 2022 7.310 27 -0.03(-0.41%)
Mar 29, 2022 7.380 7.380 7.340 7.340 6,385 -0.04(-0.54%)
Mar 28, 2022 7.740 7.740 7.350 7.380 7,418 -0.03(-0.40%)
Mar 25, 2022 7.410 7.410 7.410 7.410 726 +0.07(+0.95%)
Mar 24, 2022 7.340 7.340 7.340 7.340 200 -0.01(-0.14%)
Mar 23, 2022 7.370 7.370 7.350 7.350 3,719 -0.03(-0.41%)
Mar 22, 2022 7.360 7.390 7.350 7.380 4,256 +0.02(+0.27%)
Mar 21, 2022 7.440 7.440 7.360 7.360 5,924 +0.07(+0.96%)
Mar 17, 2022 7.290 44 +0.14(+1.96%)
Mar 16, 2022 7.150 7.180 7.150 7.150 2,597 +0.06(+0.85%)
Mar 15, 2022 7.240 7.240 7.090 7.090 631 -0.10(-1.39%)
Mar 14, 2022 7.210 7.210 7.190 7.190 4,698 -0.04(-0.55%)
Mar 11, 2022 7.250 7.250 7.230 7.230 1,712 +0.02(+0.28%)
Mar 10, 2022 7.210 7.210 7.210 7.210 405 +0.04(+0.56%)
Mar 08, 2022 7.170 93 +0.01(+0.14%)
Mar 07, 2022 7.200 7.220 7.160 7.160 12,835 +0.04(+0.56%)
Mar 03, 2022 7.120 34 +0.02(+0.28%)
Mar 02, 2022 7.100 7.100 7.100 7.100 1,530 +0.08(+1.14%)
Feb 28, 2022 7.020 105 +0.06(+0.86%)
Feb 25, 2022 6.960 6.960 6.960 6.960 121 +0.09(+1.31%)
Feb 24, 2022 6.870 6.870 6.870 6.870 1,576 -0.16(-2.28%)
Feb 23, 2022 7.030 7.030 7.030 7.030 129 +0.03(+0.43%)
Feb 22, 2022 7.030 7.030 7.000 7.000 1,137 -0.09(-1.27%)
Feb 18, 2022 7.090 0 -0.06(-0.84%)
Feb 11, 2022 7.150 98 +0.01(+0.14%)
Feb 10, 2022 7.200 7.200 7.140 7.140 743 +0.00(+0.00%)
Feb 09, 2022 7.130 7.140 7.130 7.140 6,621 -0.11(-1.52%)
Feb 08, 2022 7.250 7.250 7.250 7.250 381 +0.20(+2.84%)
Feb 07, 2022 7.020 7.110 7.020 7.050 6,099 -0.01(-0.14%)
Feb 04, 2022 7.060 7.060 7.060 7.060 401 +0.00(+0.00%)
Feb 03, 2022 7.110 7.060 4,413 -0.13(-1.81%)
Feb 02, 2022 7.190 7.190 7.190 7.190 273 +0.19(+2.71%)
Jan 31, 2022 7.000 59 +0.00(+0.00%)
Jan 26, 2022 7.000 78 +0.25(+3.70%)
Jan 25, 2022 6.750 6.750 6.750 6.750 1,362 -0.17(-2.46%)
Jan 24, 2022 6.900 6.920 6.800 6.920 2,361 -0.08(-1.14%)
Jan 21, 2022 7.010 7.010 7.000 7.000 671 -0.11(-1.55%)
Jan 20, 2022 7.120 7.130 7.110 7.110 6,712 -0.02(-0.28%)
Jan 19, 2022 7.130 7.130 7.130 7.130 1,388 +0.00(+0.00%)
Jan 18, 2022 7.130 7.130 7.130 7.130 1,563 -0.06(-0.83%)
Jan 17, 2022 7.270 7.270 7.190 7.190 2,598 +0.06(+0.84%)
Jan 14, 2022 7.010 7.130 7.010 7.130 1,757 -0.02(-0.28%)
Jan 13, 2022 7.150 7.150 7.150 7.150 304 +0.00(+0.00%)
Jan 12, 2022 7.120 7.150 7.120 7.150 535 +0.09(+1.27%)
Jan 11, 2022 7.120 7.120 7.060 7.060 658 +0.05(+0.71%)
Jan 10, 2022 7.020 7.020 7.010 7.010 1,666 -0.07(-0.99%)
Jan 07, 2022 7.140 7.140 7.040 7.080 2,938 +0.03(+0.43%)
Jan 06, 2022 6.840 7.050 6.840 7.050 779 -0.05(-0.70%)
Jan 05, 2022 7.070 7.100 7.070 7.100 5,377 +0.07(+1.00%)
Dec 31, 2021 7.030 7.030 7.030 240 -0.09(-1.26%)
Dec 30, 2021 7.120 7.120 7.120 7.120 5,888 +0.00(+0.00%)
Dec 29, 2021 7.130 7.130 7.120 7.120 607 +0.07(+0.99%)
Dec 22, 2021 7.050 7.050 7.050 0 +0.10(+1.44%)
Dec 21, 2021 6.950 6.950 6.950 6.950 222 +0.08(+1.16%)
Dec 20, 2021 6.940 6.940 6.870 6.870 2,250 -0.08(-1.15%)
Dec 17, 2021 6.980 6.990 6.930 6.950 5,274 -0.02(-0.29%)
Dec 16, 2021 6.970 6.970 6.970 6.970 833 +0.00(+0.00%)
Dec 15, 2021 6.930 6.970 6.910 6.970 1,693 +0.05(+0.72%)
Dec 14, 2021 6.920 6.920 6.920 6.920 534 -0.03(-0.43%)
Dec 13, 2021 7.090 7.090 6.910 6.950 1,854 -0.08(-1.14%)
Dec 07, 2021 7.030 7.030 7.030 7.030 139 +0.14(+2.03%)
Dec 03, 2021 6.890 6.890 6.890 109 +0.08(+1.17%)
Dec 02, 2021 6.810 6.810 6.810 6.810 1,057 -0.07(-1.02%)
Dec 01, 2021 6.880 6.880 6.880 6.880 1,472 +0.01(+0.15%)
Nov 30, 2021 6.820 6.950 6.820 6.870 4,358 -0.16(-2.28%)
Nov 29, 2021 7.030 7.030 7.030 7.030 190 +0.01(+0.14%)
Nov 26, 2021 6.800 7.030 6.800 7.020 1,761 +0.00(+0.00%)
Nov 25, 2021 7.020 7.020 7.020 7.020 399 -0.13(-1.82%)
Nov 24, 2021 7.150 7.150 7.150 7.150 414 +0.03(+0.42%)
Nov 23, 2021 7.130 7.130 7.120 7.120 219 +0.02(+0.28%)
Nov 19, 2021 7.100 7.100 7.100 58 -0.04(-0.56%)
Nov 18, 2021 7.140 7.140 7.140 7.140 743 -0.02(-0.28%)
Nov 17, 2021 7.160 7.160 7.160 7.160 209 -0.02(-0.28%)
Nov 16, 2021 7.180 7.180 7.180 7.180 736 +0.01(+0.14%)
Nov 15, 2021 7.170 7.170 7.170 7.170 401 +0.03(+0.42%)
Nov 12, 2021 7.160 7.160 7.140 7.140 1,516 -0.02(-0.28%)
Nov 11, 2021 7.160 7.160 7.160 7.160 138 +0.04(+0.56%)
Nov 08, 2021 7.120 7.120 7.120 95 +0.03(+0.42%)
Nov 05, 2021 7.100 7.100 7.090 7.090 729 +0.01(+0.14%)
Nov 04, 2021 7.060 7.080 7.060 7.080 1,844 +0.02(+0.28%)
Nov 03, 2021 6.900 7.060 6.900 7.060 2,630 +0.02(+0.28%)
Nov 02, 2021 7.040 7.040 7.040 7.040 117 +0.01(+0.14%)
Oct 28, 2021 6.850 7.030 7.030 7.030 445 +0.03(+0.43%)
Oct 27, 2021 7.000 7.000 7.000 7.000 1,163 -0.05(-0.71%)
Oct 26, 2021 7.060 7.050 7.050 410 -0.02(-0.28%)
Oct 25, 2021 7.070 7.070 7.070 7.070 290 +0.00(+0.00%)
Oct 21, 2021 7.070 7.070 7.070 68 +0.05(+0.71%)
Oct 19, 2021 7.020 7.020 7.020 84 +0.02(+0.29%)
Oct 18, 2021 6.610 7.000 6.610 7.000 2,553 +0.01(+0.14%)
Oct 15, 2021 6.910 7.000 6.910 6.990 1,548 +0.02(+0.29%)
Oct 14, 2021 6.970 6.970 6.970 6.970 228 +0.10(+1.46%)
Oct 13, 2021 6.870 6.870 6.870 6.870 286 +0.02(+0.29%)
Oct 08, 2021 6.850 6.850 6.850 33 +0.02(+0.29%)
Oct 07, 2021 6.800 6.830 6.800 6.830 1,452 +0.07(+1.04%)
Oct 06, 2021 6.780 6.780 6.760 6.760 225 -0.02(-0.29%)
Oct 05, 2021 6.750 6.780 6.750 6.780 1,342 +0.08(+1.19%)
Oct 04, 2021 6.740 6.740 6.700 6.700 1,355 -0.03(-0.45%)
Oct 01, 2021 6.730 6.730 6.730 6.730 506 +0.00(+0.00%)
Sep 28, 2021 6.730 6.730 6.730 58 -0.12(-1.75%)
Sep 27, 2021 6.850 6.850 6.850 6.850 1,307 +0.04(+0.59%)
Sep 24, 2021 6.810 6.810 6.810 6.810 2,514 +0.01(+0.15%)
Sep 23, 2021 6.800 6.800 6.800 6.800 4,764 +0.00(+0.00%)
Sep 20, 2021 6.800 6.800 6.800 49 +0.00(+0.00%)
Sep 17, 2021 6.800 6.810 6.800 6.800 3,906 -0.02(-0.29%)
Sep 15, 2021 6.820 6.820 6.820 6.820 113 +0.01(+0.15%)
Sep 14, 2021 6.850 6.850 6.810 6.810 302 -0.04(-0.58%)
Sep 13, 2021 6.510 6.850 6.510 6.850 4,009 +0.01(+0.15%)
Sep 10, 2021 6.840 6.840 6.840 6.840 432 -0.04(-0.58%)
Sep 09, 2021 6.880 6.880 6.880 6.880 391 +0.00(+0.00%)
Sep 08, 2021 6.880 6.880 6.880 6.880 1,233 +0.02(+0.29%)
Sep 07, 2021 6.850 6.870 6.850 6.860 1,973 +0.01(+0.15%)
Sep 03, 2021 6.850 6.850 6.850 0 -0.02(-0.29%)
Sep 02, 2021 6.870 6.870 6.870 6.870 180 +0.04(+0.59%)
Aug 27, 2021 6.830 6.830 6.830 92 +0.01(+0.15%)
Aug 25, 2021 6.820 6.820 6.820 24 -0.02(-0.29%)
Aug 23, 2021 6.840 6.840 6.840 80 +0.11(+1.63%)
Aug 20, 2021 6.730 6.730 6.730 6.730 352 +0.00(+0.00%)
Aug 18, 2021 6.730 6.730 6.730 13 -0.03(-0.44%)
Aug 16, 2021 6.760 6.760 6.760 6.760 114 -0.04(-0.59%)
Aug 13, 2021 6.840 6.840 6.800 6.800 361 +0.00(+0.00%)
Aug 11, 2021 6.800 6.800 6.800 6.800 106 +0.00(+0.00%)
Aug 10, 2021 6.750 6.800 6.750 6.800 3,753 +0.05(+0.74%)
Aug 09, 2021 6.750 6.750 6.750 6.750 882 -0.01(-0.15%)
Aug 06, 2021 6.740 6.760 6.740 6.760 5,975 +0.03(+0.45%)
Aug 05, 2021 6.730 6.730 6.730 6.730 445 +0.01(+0.15%)
Aug 03, 2021 6.720 6.720 6.720 143 +0.02(+0.30%)
Jul 30, 2021 6.700 6.700 6.700 0 +0.12(+1.82%)
Jul 29, 2021 6.580 6.580 6.580 6.580 3,037 -0.12(-1.79%)
Jul 27, 2021 6.700 6.700 6.700 6.700 119 -0.01(-0.15%)
Jul 26, 2021 6.710 6.710 6.710 6.710 280 +0.00(+0.00%)
Jul 23, 2021 6.710 6.710 6.710 6.710 209 +0.03(+0.45%)
Jul 22, 2021 6.680 6.680 6.680 6.680 316 -0.01(-0.15%)
Jul 21, 2021 6.700 6.700 6.690 6.690 2,473 -0.09(-1.33%)
Jul 13, 2021 6.780 6.780 6.780 108 +0.01(+0.15%)
Jul 12, 2021 6.780 6.780 6.770 6.770 361 -0.04(-0.59%)
Jul 09, 2021 6.810 6.810 6.810 6.810 354 +0.07(+1.04%)
Jul 08, 2021 6.740 6.740 6.740 6.740 185 -0.03(-0.44%)
Jul 06, 2021 6.770 6.770 6.770 127 -0.02(-0.29%)
Jul 05, 2021 6.760 6.790 6.760 6.790 1,911 +0.00(+0.00%)
Jul 02, 2021 6.670 6.790 6.670 6.790 2,126 +0.12(+1.80%)
Jun 30, 2021 6.670 6.670 6.670 0 -0.16(-2.34%)
Jun 28, 2021 6.830 6.830 6.830 6.830 109 +0.03(+0.44%)
Jun 23, 2021 6.800 6.800 6.800 45 +0.00(+0.00%)
Jun 22, 2021 6.800 6.800 6.800 6.800 911 +0.03(+0.44%)
Jun 21, 2021 6.770 6.770 6.770 6.770 443 +0.02(+0.30%)
Jun 18, 2021 6.860 6.860 6.750 6.750 896 -0.04(-0.59%)
Jun 17, 2021 6.810 6.810 6.790 6.790 549 -0.06(-0.88%)
Jun 15, 2021 6.850 6.850 6.850 6.850 135 +0.03(+0.44%)
Jun 14, 2021 6.820 6.820 6.820 6.820 697 -0.05(-0.73%)
Jun 11, 2021 6.870 6.870 6.870 6.870 220 +0.04(+0.59%)
Jun 10, 2021 6.820 6.830 6.820 6.830 687 -0.05(-0.73%)
Jun 08, 2021 6.880 6.880 6.880 6.880 129 +0.06(+0.88%)
Jun 07, 2021 6.740 6.820 6.740 6.820 2,283 +0.05(+0.74%)
Jun 04, 2021 6.800 6.800 6.770 6.770 552 -0.03(-0.44%)
Jun 03, 2021 6.790 6.800 6.770 6.800 2,749 +0.06(+0.89%)
Jun 02, 2021 6.630 6.750 6.630 6.740 6,621 +0.06(+0.90%)
Jun 01, 2021 6.610 6.680 6.610 6.680 1,908 +0.10(+1.52%)
May 31, 2021 6.610 6.610 6.580 6.580 3,739 -0.03(-0.45%)
May 28, 2021 6.610 6.610 6.610 6.610 301 +0.00(+0.00%)
May 27, 2021 6.580 6.610 6.580 6.610 1,538 +0.03(+0.46%)
May 26, 2021 6.580 6.580 6.580 6.580 1,501 +0.00(+0.00%)
May 25, 2021 6.580 6.580 6.580 6.580 3,007 +0.10(+1.54%)
May 20, 2021 6.480 6.480 6.480 0 +0.03(+0.47%)
May 19, 2021 6.540 6.540 6.450 6.450 1,627 -0.07(-1.07%)
May 17, 2021 6.520 6.520 6.520 53 +0.04(+0.62%)
May 14, 2021 6.370 6.480 6.370 6.480 9,640 +0.04(+0.62%)
May 11, 2021 6.440 6.440 6.440 59 -0.07(-1.08%)
May 10, 2021 6.450 6.510 6.450 6.510 2,536 +0.06(+0.93%)
May 07, 2021 6.450 6.450 6.450 6.450 801 +0.00(+0.00%)
May 06, 2021 6.450 6.450 6.450 6.450 2,562 +0.02(+0.31%)
May 05, 2021 6.400 6.430 6.400 6.430 5,972 +0.07(+1.10%)
May 04, 2021 6.360 6.360 6.360 6.360 2,120 +0.01(+0.16%)
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.