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

GX S&P 500 CAD Hedged Index Corp Cls ETF (TSX: HSH )

70.31 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 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, 2017 56.79 56.79 56.79 0 -0.15(-0.26%)
May 25, 2017 56.94 56.94 56.94 254 +0.66(+1.17%)
May 19, 2017 56.28 56.28 56.28 0 +0.62(+1.11%)
May 18, 2017 55.66 55.66 55.66 55.66 253 -0.18(-0.32%)
May 17, 2017 56.03 56.03 55.84 55.84 1,117 -0.86(-1.52%)
May 16, 2017 56.70 56.70 56.70 56.70 100 +0.45(+0.80%)
May 04, 2017 56.25 56.25 56.25 157 -0.21(-0.37%)
Apr 26, 2017 56.46 56.46 56.46 30 +1.06(+1.91%)
Apr 21, 2017 55.40 55.40 55.40 13 +0.28(+0.51%)
Apr 19, 2017 55.12 55.12 55.12 104 +0.03(+0.05%)
Apr 18, 2017 55.09 55.09 55.09 55.09 1,284 +0.00(+0.00%)
Apr 17, 2017 55.09 55.09 55.09 55.09 336 +0.08(+0.15%)
Apr 13, 2017 55.01 55.01 55.01 55.01 305 -0.38(-0.69%)
Apr 11, 2017 55.39 55.39 55.39 16 +0.16(+0.29%)
Mar 27, 2017 55.23 55.23 55.23 141 -0.16(-0.29%)
Mar 23, 2017 55.39 55.39 55.39 74 +0.31(+0.56%)
Mar 22, 2017 55.12 55.12 55.08 55.08 466 -1.03(-1.84%)
Mar 17, 2017 56.11 56.11 56.11 84 +0.47(+0.84%)
Mar 14, 2017 55.64 55.64 55.64 50 -0.15(-0.27%)
Mar 10, 2017 55.79 55.79 55.79 0 -0.20(-0.36%)
Mar 03, 2017 55.99 55.99 55.99 63 -0.15(-0.27%)
Mar 01, 2017 56.14 56.14 56.14 441 +0.39(+0.70%)
Feb 27, 2017 55.75 55.75 55.75 44 +0.16(+0.29%)
Feb 22, 2017 55.59 55.59 55.59 193 +0.90(+1.65%)
Feb 14, 2017 54.69 54.69 54.69 130 +0.26(+0.48%)
Feb 10, 2017 54.43 54.43 54.43 0 +0.55(+1.02%)
Feb 06, 2017 53.88 53.88 53.88 10 +0.70(+1.32%)
Jan 19, 2017 53.18 53.18 53.18 0 -0.12(-0.23%)
Jan 18, 2017 53.30 53.30 53.30 53.30 249 -0.15(-0.28%)
Jan 13, 2017 53.45 53.45 53.45 0 +0.13(+0.24%)
Jan 12, 2017 53.32 53.32 53.32 53.32 200 -0.07(-0.13%)
Jan 11, 2017 53.38 53.39 53.38 53.39 374 +0.01(+0.02%)
Jan 09, 2017 53.38 53.38 53.38 0 -0.15(-0.28%)
Jan 06, 2017 53.51 53.53 53.51 53.53 1,045 +0.27(+0.51%)
Jan 05, 2017 53.33 53.33 53.21 53.26 1,100 -0.08(-0.15%)
Jan 04, 2017 53.34 53.34 53.34 53.34 100 +0.80(+1.52%)
Dec 30, 2016 52.54 52.54 52.54 0 -0.31(-0.59%)
Dec 28, 2016 52.85 52.85 52.85 0 -0.24(-0.45%)
Dec 23, 2016 53.09 53.09 53.09 0 -0.17(-0.32%)
Dec 20, 2016 53.26 53.26 53.26 2 +0.21(+0.40%)
Dec 16, 2016 53.05 53.05 53.05 0 -0.03(-0.06%)
Dec 15, 2016 53.08 53.08 53.08 53.08 2,099 +0.15(+0.28%)
Dec 12, 2016 52.93 52.93 52.93 25 +0.25(+0.47%)
Dec 08, 2016 52.68 52.68 52.68 0 +0.15(+0.29%)
Dec 07, 2016 52.53 52.53 52.53 52.53 300 +0.75(+1.45%)
Dec 06, 2016 51.87 51.87 51.78 51.78 683 +0.36(+0.70%)
Dec 01, 2016 51.42 51.42 51.42 0 -0.33(-0.64%)
Nov 30, 2016 51.76 51.76 51.75 51.75 1,400 +0.05(+0.10%)
Nov 28, 2016 51.70 51.70 51.70 0 -0.11(-0.21%)
Nov 24, 2016 51.81 51.81 51.81 50 +0.20(+0.39%)
Nov 23, 2016 51.62 51.62 51.61 51.61 300 +0.08(+0.16%)
Nov 22, 2016 51.53 51.53 51.53 51.53 198 +0.04(+0.08%)
Nov 21, 2016 51.34 51.49 51.34 51.49 1,800 +0.31(+0.61%)
Nov 18, 2016 51.18 51.18 51.18 51.18 425 -0.07(-0.14%)
Nov 17, 2016 51.27 51.27 51.25 51.25 400 +1.40(+2.81%)
Nov 08, 2016 49.85 49.85 49.85 0 -0.26(-0.52%)
Oct 26, 2016 50.11 50.11 50.11 0 -0.09(-0.18%)
Oct 25, 2016 50.22 50.22 50.19 50.20 400 +0.21(+0.42%)
Oct 17, 2016 49.99 49.99 49.99 0 -0.01(-0.02%)
Oct 13, 2016 50.00 50.00 50.00 0 -0.59(-1.17%)
Oct 11, 2016 50.59 50.59 50.59 0 +0.01(+0.02%)
Oct 06, 2016 50.58 50.58 50.58 0 -0.11(-0.22%)
Oct 03, 2016 50.69 50.69 50.69 50.69 0 +0.00(+0.00%)
Sep 30, 2016 50.69 50.69 50.69 50.69 0 +0.00(+0.00%)
Sep 29, 2016 50.69 50.69 50.69 0 +0.49(+0.98%)
Sep 28, 2016 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Sep 27, 2016 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Sep 26, 2016 50.20 50.20 50.20 50.20 200 -0.52(-1.03%)
Sep 23, 2016 50.66 50.72 50.66 50.72 14,400 +0.59(+1.18%)
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.