Singapore markets close in 1 hour 57 minutes
Straits Times Index
3,290.43 -2.26 (-0.07%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,188.49 +425.46 (+2.40%) FTSE 100
8,121.24 0.00 (0.00%) Bitcoin USD
57,612.64 -1,805.19 (-3.04%) CMC Crypto 200
1,261.88 -8.86 (-0.70%)
Horizons US Large Cap Equity Covered Call ETF (HEA-U.TO)
Toronto - Toronto Real-time price. Currency in USD
Add to watchlist
At close: 10:11AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 12.97 | 12.99 | 12.96 | 12.97 | 12.97 | 38,223 |
| 30 Apr 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 29 Apr 2024 | 13.12 | 13.12 | 13.07 | 13.07 | 13.07 | 1,100 |
| 29 Apr 2024 | 0.12 Dividend | |||||
| 26 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.09 | 2,200 |
| 25 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.06 | - |
| 24 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.06 | 115 |
| 23 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.90 | - |
| 22 Apr 2024 | 12.97 | 13.02 | 12.97 | 13.02 | 12.90 | 200 |
| 19 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.85 | 175 |
| 18 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.03 | - |
| 17 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.03 | 642 |
| 16 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.03 | - |
| 15 Apr 2024 | 13.31 | 13.31 | 13.15 | 13.15 | 13.03 | 250 |
| 12 Apr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.20 | 250 |
| 11 Apr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.30 | - |
| 10 Apr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.30 | - |
| 09 Apr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.30 | - |
| 08 Apr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.30 | 703 |
| 05 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.31 | - |
| 04 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.31 | - |
| 03 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.31 | 8,900 |
| 02 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.25 | 300 |
| 01 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.36 | - |
| 28 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.36 | 1,300 |
| 27 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.33 | 501 |
| 27 Mar 2024 | 0.12 Dividend | |||||
| 26 Mar 2024 | 13.57 | 13.57 | 13.55 | 13.55 | 13.31 | 5,405 |
| 25 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.30 | - |
| 22 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.30 | 101 |
| 21 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.23 | - |
| 20 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.23 | 1,463 |
| 19 Mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.20 | - |
| 18 Mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.20 | - |
| 15 Mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.20 | - |
| 14 Mar 2024 | 13.42 | 13.44 | 13.42 | 13.44 | 13.20 | 6,500 |
| 13 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.18 | 101 |
| 12 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
| 11 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
| 08 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
| 07 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
| 06 Mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | 728 |
| 05 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.02 | 3,200 |
| 04 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.03 | - |
| 01 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.03 | - |
| 29 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.03 | 237 |
| 28 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.01 | 876 |
| 28 Feb 2024 | 0.12 Dividend | |||||
| 27 Feb 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.03 | - |
| 26 Feb 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.03 | 136 |
| 23 Feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.05 | 420 |
| 22 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.80 | - |
| 21 Feb 2024 | 13.14 | 13.15 | 13.14 | 13.15 | 12.80 | 523 |
| 20 Feb 2024 | 13.21 | 13.21 | 13.16 | 13.16 | 12.81 | 26,562 |
| 16 Feb 2024 | 13.23 | 13.30 | 13.21 | 13.21 | 12.86 | 6,025 |
| 15 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.87 | - |
| 14 Feb 2024 | 13.20 | 13.22 | 13.20 | 13.22 | 12.87 | 2,200 |
| 13 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.80 | 840 |
| 12 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.95 | 2,759 |
| 09 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.85 | 105 |
| 08 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.76 | - |
| 07 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.76 | - |
| 06 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.76 | - |
| 05 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.76 | 400 |
| 02 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.68 | 700 |
| 01 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.62 | - |
| 31 Jan 2024 | 13.00 | 13.01 | 12.97 | 12.97 | 12.62 | 5,736 |
| 30 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 12.82 | - |
| 30 Jan 2024 | 0.12 Dividend | |||||
| 29 Jan 2024 | 13.13 | 13.17 | 13.13 | 13.17 | 12.70 | 250 |
| 26 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.62 | - |
| 25 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.62 | - |
| 24 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.62 | - |
| 23 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.62 | - |
| 22 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.62 | 4,501 |
| 19 Jan 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.41 | - |
| 18 Jan 2024 | 12.83 | 12.87 | 12.82 | 12.87 | 12.41 | 5,300 |
| 17 Jan 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.35 | 151 |
| 16 Jan 2024 | 12.87 | 12.87 | 12.86 | 12.86 | 12.40 | 5,152 |
| 15 Jan 2024 | 12.90 | 12.90 | 12.85 | 12.85 | 12.39 | 300 |
| 12 Jan 2024 | 12.91 | 12.91 | 12.90 | 12.90 | 12.44 | 5,256 |
| 11 Jan 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.40 | - |
| 10 Jan 2024 | 12.85 | 12.86 | 12.85 | 12.86 | 12.40 | 1,500 |
| 09 Jan 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.29 | - |
| 08 Jan 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.29 | 4,094 |
| 05 Jan 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.22 | 300 |
| 04 Jan 2024 | 12.71 | 12.71 | 12.65 | 12.65 | 12.20 | 5,609 |
| 03 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.47 | - |
| 02 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.47 | - |
| 29 Dec 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.47 | - |
| 28 Dec 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.47 | - |
| 28 Dec 2023 | 0.12 Dividend | |||||
| 27 Dec 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.35 | 129 |
| 22 Dec 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.26 | - |
| 21 Dec 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.26 | - |
| 20 Dec 2023 | 12.88 | 12.88 | 12.83 | 12.83 | 12.26 | 1,880 |
| 19 Dec 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.26 | - |
| 18 Dec 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.26 | 5,258 |
| 15 Dec 2023 | 12.81 | 12.81 | 12.79 | 12.79 | 12.22 | 220 |
| 14 Dec 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.21 | 1,240 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.