Horizons China High Dividend Yield ETF (TSX: HCN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2017 | 24.52 | 24.52 | 24.49 | 24.51 | 1,920 | +0.31(+1.28%) |
| Aug 30, 2017 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | +0.15(+0.62%) |
| Aug 29, 2017 | 24.05 | 24.05 | 24.05 | 24.05 | 307 | +0.36(+1.52%) |
| Aug 28, 2017 | 23.69 | 23.70 | 23.68 | 23.69 | 3,000 | +0.02(+0.08%) |
| Aug 25, 2017 | 23.83 | 23.84 | 23.66 | 23.67 | 950 | +0.27(+1.15%) |
| Aug 24, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 150 | -0.08(-0.34%) |
| Aug 23, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 200 | +0.05(+0.21%) |
| Aug 22, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 349 | +0.14(+0.60%) |
| Aug 21, 2017 | 23.32 | 23.32 | 23.29 | 23.29 | 435 | -0.40(-1.69%) |
| Aug 16, 2017 | 23.69 | 23.69 | 23.69 | 0 | +0.10(+0.42%) | |
| Aug 15, 2017 | 24.05 | 24.05 | 23.52 | 23.59 | 806 | +0.30(+1.29%) |
| Aug 11, 2017 | 23.29 | 23.29 | 23.29 | 0 | +0.00(+0.00%) | |
| Aug 10, 2017 | 23.37 | 23.37 | 23.29 | 23.29 | 525 | -0.78(-3.24%) |
| Aug 09, 2017 | 24.07 | 24.07 | 24.07 | 24.07 | 200 | -0.04(-0.17%) |
| Aug 08, 2017 | 24.06 | 24.11 | 24.06 | 24.11 | 833 | +0.27(+1.13%) |
| Aug 04, 2017 | 23.84 | 23.84 | 23.84 | 23.84 | 200 | +0.20(+0.85%) |
| Aug 03, 2017 | 23.65 | 23.65 | 23.62 | 23.64 | 1,700 | +0.14(+0.60%) |
| Jul 28, 2017 | 23.50 | 23.50 | 23.50 | 0 | +0.30(+1.29%) | |
| Jul 27, 2017 | 23.51 | 23.60 | 23.51 | 23.20 | 1,600 | -0.13(-0.56%) |
| Jul 25, 2017 | 23.33 | 23.33 | 23.33 | 0 | -0.13(-0.55%) | |
| Jul 24, 2017 | 23.46 | 23.46 | 23.46 | 23.46 | 100 | +0.20(+0.86%) |
| Jul 20, 2017 | 23.26 | 23.26 | 23.26 | 0 | +0.04(+0.17%) | |
| Jul 19, 2017 | 23.28 | 23.28 | 23.22 | 23.22 | 300 | +0.02(+0.09%) |
| Jul 17, 2017 | 23.20 | 23.20 | 23.20 | 50 | +0.05(+0.22%) | |
| Jul 13, 2017 | 23.15 | 23.15 | 23.15 | 0 | -0.14(-0.60%) | |
| Jul 12, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 182 | +0.02(+0.09%) |
| Jul 11, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 200 | +0.36(+1.57%) |
| Jul 06, 2017 | 22.91 | 22.91 | 22.91 | 0 | -0.41(-1.76%) | |
| Jul 04, 2017 | 23.32 | 23.32 | 23.32 | 0 | +0.22(+0.95%) | |
| Jul 03, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 117 | +0.12(+0.52%) |
| Jun 29, 2017 | 23.18 | 23.19 | 22.98 | 22.98 | 847 | -0.18(-0.78%) |
| Jun 28, 2017 | 23.78 | 23.78 | 23.16 | 23.16 | 735 | -0.28(-1.19%) |
| Jun 27, 2017 | 23.54 | 23.54 | 23.43 | 23.44 | 1,055 | -0.56(-2.33%) |
| Jun 26, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 600 | +0.21(+0.88%) |
| Jun 23, 2017 | 23.75 | 23.79 | 23.75 | 23.79 | 700 | +0.18(+0.76%) |
| Jun 22, 2017 | 23.61 | 23.61 | 23.61 | 23.61 | 100 | -0.18(-0.76%) |
| Jun 21, 2017 | 24.00 | 24.00 | 23.79 | 23.79 | 400 | +0.20(+0.85%) |
| Jun 20, 2017 | 23.56 | 23.59 | 23.55 | 23.59 | 1,177 | -0.09(-0.38%) |
| Jun 14, 2017 | 23.68 | 23.68 | 23.68 | 4 | -0.25(-1.04%) | |
| Jun 12, 2017 | 23.93 | 23.93 | 23.93 | 0 | -0.43(-1.77%) | |
| Jun 09, 2017 | 24.36 | 24.36 | 24.36 | 24.36 | 228 | -0.29(-1.18%) |
| Jun 08, 2017 | 24.66 | 24.66 | 24.65 | 24.65 | 390 | +0.13(+0.53%) |
| Jun 07, 2017 | 24.44 | 24.52 | 24.44 | 24.52 | 460 | -0.02(-0.08%) |
| Jun 06, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 340 | +0.12(+0.49%) |
| Jun 05, 2017 | 24.54 | 24.54 | 24.42 | 24.42 | 538 | -0.12(-0.49%) |
| Jun 02, 2017 | 24.58 | 24.58 | 24.54 | 24.54 | 600 | -0.08(-0.32%) |
| Jun 01, 2017 | 24.62 | 24.62 | 24.62 | 24.62 | 100 | +0.51(+2.12%) |
| May 26, 2017 | 24.11 | 24.11 | 24.11 | 0 | -0.04(-0.17%) | |
| May 25, 2017 | 24.15 | 24.15 | 24.15 | 24.15 | 100 | +0.32(+1.34%) |
| May 24, 2017 | 23.83 | 23.83 | 23.83 | 23.83 | 200 | -0.29(-1.20%) |
| May 23, 2017 | 24.32 | 24.32 | 24.03 | 24.12 | 800 | +0.08(+0.33%) |
| May 19, 2017 | 24.08 | 24.08 | 24.02 | 24.04 | 800 | +0.13(+0.54%) |
| May 18, 2017 | 23.91 | 23.91 | 23.91 | 23.91 | 250 | +0.13(+0.55%) |
| May 17, 2017 | 24.10 | 24.10 | 23.70 | 23.78 | 1,150 | -0.27(-1.12%) |
| May 16, 2017 | 24.05 | 24.05 | 24.05 | 24.05 | 305 | -0.21(-0.87%) |
| May 15, 2017 | 24.32 | 24.32 | 24.17 | 24.26 | 800 | +0.37(+1.55%) |
| May 10, 2017 | 23.89 | 23.89 | 23.89 | 0 | -0.06(-0.25%) | |
| May 09, 2017 | 23.98 | 24.03 | 23.95 | 23.95 | 900 | +0.51(+2.18%) |
| May 08, 2017 | 23.95 | 23.95 | 23.43 | 23.44 | 900 | -0.07(-0.30%) |
| May 05, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 460 | +0.06(+0.26%) |
| May 04, 2017 | 23.60 | 23.60 | 23.45 | 23.45 | 585 | -0.24(-1.01%) |
| May 03, 2017 | 23.69 | 23.69 | 23.69 | 23.69 | 401 | +0.07(+0.30%) |
| May 01, 2017 | 23.62 | 23.62 | 23.62 | 0 | +0.06(+0.25%) | |
| Apr 28, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 200 | +0.07(+0.30%) |
| Apr 27, 2017 | 23.47 | 23.50 | 23.47 | 23.49 | 1,200 | -0.16(-0.68%) |
| Apr 26, 2017 | 23.71 | 23.71 | 23.65 | 23.65 | 605 | +0.08(+0.34%) |
| Apr 25, 2017 | 23.57 | 23.58 | 23.57 | 23.57 | 730 | +0.36(+1.55%) |
| Apr 21, 2017 | 23.21 | 23.21 | 23.21 | 70 | +0.07(+0.30%) | |
| Apr 20, 2017 | 22.95 | 23.14 | 22.95 | 23.14 | 1,400 | +0.29(+1.27%) |
| Apr 19, 2017 | 22.93 | 22.93 | 22.85 | 22.85 | 405 | -0.39(-1.68%) |
| Apr 17, 2017 | 23.24 | 23.24 | 23.24 | 0 | +0.32(+1.40%) | |
| Apr 13, 2017 | 22.92 | 22.92 | 22.92 | 22.92 | 175 | +0.00(+0.00%) |
| Apr 11, 2017 | 22.92 | 22.92 | 22.92 | 0 | -0.16(-0.69%) | |
| Apr 07, 2017 | 23.08 | 23.08 | 23.08 | 0 | -0.01(-0.04%) | |
| Apr 05, 2017 | 23.09 | 23.09 | 23.09 | 0 | -0.15(-0.65%) | |
| Apr 04, 2017 | 23.23 | 23.24 | 23.23 | 23.24 | 900 | +0.17(+0.74%) |
| Mar 29, 2017 | 23.07 | 23.07 | 23.07 | 0 | -0.03(-0.13%) | |
| Mar 27, 2017 | 23.10 | 23.10 | 23.10 | 0 | -0.23(-0.99%) | |
| Mar 24, 2017 | 23.32 | 23.34 | 23.32 | 23.33 | 1,100 | +0.17(+0.73%) |
| Mar 21, 2017 | 23.16 | 23.16 | 23.16 | 0 | -0.44(-1.86%) | |
| Mar 20, 2017 | 23.60 | 23.60 | 23.60 | 23.60 | 500 | -0.03(-0.13%) |
| Mar 16, 2017 | 23.63 | 23.63 | 23.63 | 0 | +0.36(+1.55%) | |
| Mar 14, 2017 | 23.27 | 23.27 | 23.27 | 0 | -0.12(-0.51%) | |
| Mar 13, 2017 | 23.51 | 23.51 | 23.26 | 23.39 | 1,300 | +0.57(+2.50%) |
| Mar 07, 2017 | 22.82 | 22.82 | 22.82 | 0 | +0.09(+0.40%) | |
| Mar 03, 2017 | 22.73 | 22.73 | 22.73 | 4 | +0.15(+0.66%) | |
| Feb 28, 2017 | 22.58 | 22.58 | 22.58 | 19 | +0.36(+1.62%) | |
| Feb 27, 2017 | 22.30 | 22.30 | 22.21 | 22.22 | 1,200 | -0.06(-0.27%) |
| Feb 24, 2017 | 22.28 | 22.28 | 22.28 | 22.28 | 500 | -0.08(-0.36%) |
| Feb 23, 2017 | 22.36 | 22.36 | 22.36 | 22.36 | 300 | -0.18(-0.80%) |
| Feb 22, 2017 | 22.54 | 22.54 | 22.54 | 22.54 | 200 | +0.19(+0.85%) |
| Feb 21, 2017 | 22.51 | 22.51 | 22.26 | 22.35 | 1,100 | +0.19(+0.86%) |
| Feb 15, 2017 | 22.16 | 22.16 | 22.16 | 0 | +0.27(+1.23%) | |
| Feb 14, 2017 | 21.89 | 21.89 | 21.89 | 21.89 | 100 | -0.03(-0.14%) |
| Feb 13, 2017 | 21.96 | 21.96 | 21.92 | 21.92 | 300 | -0.09(-0.41%) |
| Feb 10, 2017 | 22.01 | 22.01 | 22.01 | 22.01 | 475 | +0.11(+0.50%) |
| Feb 09, 2017 | 21.90 | 21.90 | 21.90 | 21.90 | 200 | +0.95(+4.53%) |
| Feb 06, 2017 | 20.95 | 20.95 | 20.95 | 0 | -0.04(-0.19%) | |
| Jan 20, 2017 | 20.99 | 20.99 | 20.99 | 0 | +0.08(+0.38%) | |
| Jan 10, 2017 | 20.91 | 20.91 | 20.91 | 0 | +0.42(+2.05%) | |
| Jan 09, 2017 | 20.77 | 20.77 | 20.48 | 20.49 | 395 | +0.09(+0.44%) |
| Jan 06, 2017 | 20.50 | 20.50 | 20.40 | 20.40 | 300 | -0.03(-0.15%) |
| Dec 23, 2016 | 20.43 | 20.43 | 20.43 | 0 | -0.19(-0.92%) | |
| Dec 22, 2016 | 20.62 | 20.62 | 20.62 | 20.62 | 100 | +0.07(+0.34%) |
| Dec 14, 2016 | 20.55 | 20.55 | 20.55 | 0 | -0.10(-0.48%) | |
| Dec 12, 2016 | 20.65 | 20.65 | 20.65 | 0 | -0.41(-1.95%) | |
| Dec 09, 2016 | 21.06 | 21.06 | 21.06 | 21.06 | 100 | +0.41(+1.99%) |
| Nov 16, 2016 | 20.65 | 20.65 | 20.65 | 0 | -0.35(-1.67%) | |
| Nov 14, 2016 | 21.00 | 21.00 | 21.00 | 49 | -0.35(-1.64%) | |
| Nov 11, 2016 | 21.35 | 21.35 | 21.35 | 21.35 | 137 | -0.25(-1.16%) |
| Nov 07, 2016 | 21.60 | 21.60 | 21.60 | 0 | +0.18(+0.84%) | |
| Oct 28, 2016 | 21.42 | 21.42 | 21.42 | 0 | +0.03(+0.14%) | |
| Oct 18, 2016 | 21.39 | 21.39 | 21.39 | 0 | -0.31(-1.43%) | |
| Oct 03, 2016 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 21.70 | 21.70 | 21.70 | 0 | -0.18(-0.82%) | |
| Sep 27, 2016 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | +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.
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.