Skip to main content
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 (%)
May 31, 2012 7.120 7.170 7.080 7.160 147,453 +0.04(+0.56%)
May 30, 2012 7.100 7.140 7.090 7.120 18,984 -0.08(-1.11%)
May 29, 2012 7.260 7.260 7.190 7.200 230,175 -0.07(-0.96%)
May 28, 2012 7.250 7.270 7.230 7.270 42,636 +0.04(+0.55%)
May 25, 2012 7.280 7.280 7.220 7.230 82,826 -0.02(-0.28%)
May 24, 2012 7.270 7.280 7.180 7.250 191,212 +0.03(+0.42%)
May 23, 2012 7.110 7.240 7.080 7.220 416,588 +0.06(+0.84%)
May 22, 2012 7.130 7.240 7.130 7.160 71,807 +0.11(+1.56%)
May 18, 2012 7.050 7.050 7.050 0 -0.03(-0.42%)
May 17, 2012 7.080 7.150 7.080 7.080 39,086 +0.01(+0.14%)
May 16, 2012 7.070 7.180 7.050 7.070 67,897 +0.00(+0.00%)
May 15, 2012 7.180 7.180 7.070 7.070 291,329 -0.14(-1.94%)
May 14, 2012 7.260 7.260 7.190 7.210 122,248 -0.09(-1.23%)
May 11, 2012 7.310 7.370 7.260 7.300 44,675 -0.01(-0.14%)
May 10, 2012 7.430 7.430 7.310 7.310 40,009 -0.01(-0.14%)
May 09, 2012 7.220 7.340 7.220 7.320 94,408 +0.02(+0.27%)
May 08, 2012 7.300 7.320 7.220 7.300 748,949 -0.06(-0.82%)
May 07, 2012 7.280 7.400 7.280 7.360 240,974 -0.01(-0.14%)
May 04, 2012 7.430 7.430 7.360 7.370 183,116 -0.10(-1.34%)
May 03, 2012 7.640 7.640 7.440 7.470 70,649 -0.15(-1.97%)
May 02, 2012 7.620 7.670 7.580 7.620 62,097 -0.07(-0.91%)
May 01, 2012 7.700 7.710 7.670 7.690 172,604 +0.02(+0.26%)
Apr 30, 2012 7.630 7.670 7.600 7.670 76,689 +0.03(+0.39%)
Apr 27, 2012 7.590 7.660 7.590 7.640 36,304 +0.07(+0.92%)
Apr 26, 2012 7.610 7.610 7.540 7.570 155,518 -0.08(-1.05%)
Apr 25, 2012 7.600 7.650 7.580 7.650 57,111 +0.08(+1.06%)
Apr 24, 2012 7.570 7.600 7.560 7.570 47,720 +0.00(+0.00%)
Apr 23, 2012 7.590 7.590 7.530 7.570 91,391 -0.07(-0.92%)
Apr 20, 2012 7.680 7.700 7.630 7.640 73,540 -0.01(-0.13%)
Apr 19, 2012 7.690 7.690 7.630 7.650 38,934 +0.00(+0.00%)
Apr 18, 2012 7.680 7.680 7.620 7.650 35,829 -0.01(-0.13%)
Apr 17, 2012 7.590 7.670 7.570 7.660 98,071 +0.09(+1.19%)
Apr 16, 2012 7.600 7.630 7.560 7.570 58,755 -0.03(-0.39%)
Apr 13, 2012 7.650 7.650 7.590 7.600 32,154 -0.08(-1.04%)
Apr 12, 2012 7.540 7.700 7.540 7.680 103,032 +0.11(+1.45%)
Apr 11, 2012 7.550 7.590 7.530 7.570 88,681 +0.05(+0.66%)
Apr 10, 2012 7.580 7.580 7.480 7.520 83,714 -0.02(-0.27%)
Apr 09, 2012 7.530 7.580 7.530 7.540 60,559 -0.04(-0.53%)
Apr 05, 2012 7.600 7.630 7.560 7.580 48,961 -0.06(-0.79%)
Apr 04, 2012 7.670 7.700 7.600 7.640 353,224 -0.11(-1.42%)
Apr 03, 2012 7.860 7.860 7.700 7.750 153,001 -0.11(-1.40%)
Apr 02, 2012 7.800 7.860 7.780 7.860 92,037 +0.08(+1.03%)
Mar 30, 2012 7.740 7.800 7.730 7.780 115,308 +0.04(+0.52%)
Mar 29, 2012 7.780 7.780 7.630 7.740 212,882 -0.04(-0.51%)
Mar 28, 2012 7.810 7.820 7.720 7.780 246,248 -0.11(-1.39%)
Mar 27, 2012 7.920 7.930 7.880 7.890 145,971 -0.03(-0.38%)
Mar 26, 2012 7.930 7.930 7.880 7.920 131,041 +0.06(+0.76%)
Mar 23, 2012 7.880 7.880 7.830 7.860 50,675 +0.06(+0.77%)
Mar 22, 2012 7.850 7.880 7.790 7.800 214,048 -0.04(-0.51%)
Mar 21, 2012 7.940 7.940 7.820 7.840 265,101 -0.01(-0.13%)
Mar 20, 2012 7.850 7.850 7.790 7.850 158,942 +0.00(+0.00%)
Mar 19, 2012 7.900 7.900 7.850 7.850 98,743 -0.03(-0.38%)
Mar 16, 2012 7.900 7.900 7.860 7.880 81,778 +0.05(+0.64%)
Mar 15, 2012 7.790 7.880 7.790 7.830 66,289 +0.03(+0.38%)
Mar 14, 2012 7.930 7.930 7.790 7.800 159,689 -0.10(-1.27%)
Mar 13, 2012 7.890 7.900 7.860 7.900 88,807 +0.04(+0.51%)
Mar 12, 2012 7.950 7.950 7.840 7.860 69,112 -0.04(-0.51%)
Mar 09, 2012 7.900 7.910 7.880 7.900 134,365 +0.02(+0.25%)
Mar 08, 2012 7.880 7.890 7.860 7.880 117,475 +0.04(+0.51%)
Mar 07, 2012 7.790 7.850 7.780 7.840 111,228 +0.02(+0.26%)
Mar 06, 2012 7.900 7.900 7.790 7.820 198,675 -0.12(-1.51%)
Mar 05, 2012 8.010 8.010 7.930 7.940 144,955 -0.06(-0.75%)
Mar 02, 2012 8.040 8.050 8.000 8.000 104,592 -0.05(-0.62%)
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.