Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizons China High Dividend Yield ETF (TSX: HCN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2019 21.71 21.71 21.71 5 +0.00(+0.00%)
Sep 27, 2019 21.83 21.83 21.71 21.71 1,342 -0.59(-2.65%)
Sep 26, 2019 22.30 22.30 22.30 26 +0.00(+0.00%)
Sep 25, 2019 22.30 22.30 22.30 22.30 100 -0.36(-1.59%)
Sep 24, 2019 22.66 22.66 22.66 3 +0.00(+0.00%)
Sep 23, 2019 22.67 22.67 22.66 22.66 1,400 -0.37(-1.61%)
Sep 20, 2019 23.03 23.03 23.03 30 +0.00(+0.00%)
Sep 19, 2019 23.03 23.03 23.03 14 +0.00(+0.00%)
Sep 18, 2019 23.12 23.12 23.03 23.03 200 -0.17(-0.73%)
Sep 17, 2019 23.27 23.27 23.20 23.20 769 -0.27(-1.15%)
Sep 16, 2019 23.47 23.47 23.47 1 +0.00(+0.00%)
Sep 13, 2019 23.47 23.47 23.47 23.47 108 +0.34(+1.47%)
Sep 12, 2019 23.12 23.13 23.12 23.13 200 +0.06(+0.26%)
Sep 11, 2019 23.18 23.19 23.07 23.07 1,864 +0.58(+2.58%)
Sep 10, 2019 22.49 22.49 22.49 22.49 100 +0.00(+0.00%)
Sep 09, 2019 22.49 22.49 22.49 22.49 154 +0.00(+0.00%)
Sep 06, 2019 22.65 22.65 22.49 22.49 828 -0.16(-0.71%)
Sep 05, 2019 22.53 22.65 22.53 22.65 1,100 +0.34(+1.52%)
Sep 04, 2019 22.01 22.31 22.01 22.31 423 +0.30(+1.36%)
Sep 03, 2019 22.01 22.01 22.01 22.01 131 +0.00(+0.00%)
Aug 30, 2019 22.01 22.01 22.01 0 +0.30(+1.38%)
Aug 29, 2019 21.71 21.71 21.71 85 +0.00(+0.00%)
Aug 28, 2019 21.71 21.71 21.71 21.71 725 -0.01(-0.05%)
Aug 27, 2019 21.73 21.74 21.72 21.72 1,650 -0.24(-1.09%)
Aug 26, 2019 21.00 21.96 21.00 21.96 1,333 +0.34(+1.57%)
Aug 23, 2019 22.12 22.12 21.62 21.62 803 -0.48(-2.17%)
Aug 22, 2019 22.22 22.22 22.10 22.10 619 -0.45(-2.00%)
Aug 21, 2019 22.54 22.55 22.54 22.55 200 +0.25(+1.12%)
Aug 20, 2019 22.36 22.37 22.30 22.30 3,200 -0.25(-1.11%)
Aug 19, 2019 22.37 22.55 22.37 22.55 1,515 +0.93(+4.30%)
Aug 15, 2019 21.62 21.62 21.62 0 +0.52(+2.46%)
Aug 14, 2019 21.20 21.24 20.92 21.10 2,635 -0.58(-2.68%)
Aug 13, 2019 21.51 21.79 21.51 21.68 1,428 +0.18(+0.84%)
Aug 12, 2019 21.87 21.87 21.50 21.50 1,661 -0.35(-1.60%)
Aug 09, 2019 21.94 21.94 21.85 21.85 931 -0.67(-2.98%)
Aug 08, 2019 22.31 22.52 22.31 22.52 765 +0.62(+2.83%)
Aug 07, 2019 22.01 22.01 21.90 21.90 1,010 -0.31(-1.40%)
Aug 06, 2019 21.97 22.21 21.97 22.21 4,412 -0.54(-2.37%)
Aug 02, 2019 22.75 22.75 22.75 0 -0.73(-3.11%)
Aug 01, 2019 23.72 23.73 23.48 23.48 1,461 +0.03(+0.13%)
Jul 31, 2019 23.43 23.45 23.43 23.45 838 -0.25(-1.05%)
Jul 30, 2019 23.62 23.80 23.62 23.70 2,196 -0.21(-0.88%)
Jul 29, 2019 24.03 24.03 23.90 23.91 1,397 -0.45(-1.85%)
Jul 26, 2019 24.20 24.36 24.20 24.36 320 +0.16(+0.66%)
Jul 25, 2019 24.26 24.26 24.20 24.20 200 -0.07(-0.29%)
Jul 24, 2019 24.32 24.32 24.27 24.27 232 -0.05(-0.21%)
Jul 23, 2019 24.25 24.32 24.25 24.32 260 -0.04(-0.16%)
Jul 22, 2019 24.31 24.36 24.31 24.36 350 -0.03(-0.12%)
Jul 19, 2019 24.49 24.49 24.35 24.39 1,030 +0.04(+0.16%)
Jul 18, 2019 24.35 24.35 24.35 24.35 401 +0.10(+0.41%)
Jul 17, 2019 24.25 24.25 24.25 24.25 275 -0.03(-0.12%)
Jul 16, 2019 24.28 24.28 24.28 24.28 151 +0.10(+0.41%)
Jul 15, 2019 24.18 24.18 24.18 24.18 707 -0.14(-0.58%)
Jul 11, 2019 24.32 24.32 24.32 0 +0.00(+0.00%)
Jul 10, 2019 24.32 24.32 24.32 60 +0.00(+0.00%)
Jul 09, 2019 24.38 24.38 24.32 24.32 1,100 -0.12(-0.49%)
Jul 08, 2019 24.46 24.46 24.30 24.44 1,296 -0.32(-1.29%)
Jul 05, 2019 24.80 24.80 24.76 24.76 1,343 -0.14(-0.56%)
Jul 04, 2019 24.96 24.96 24.90 24.90 1,537 -0.01(-0.04%)
Jul 03, 2019 24.90 24.92 24.90 24.91 2,050 +0.01(+0.04%)
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.