Horizons China High Dividend Yield ETF (TSX: HCN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
