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%) |
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.