Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,448.99 +1,733.98 (+2.76%) CMC Crypto 200
1,384.40 +71.78 (+5.47%)
Horizons US Large Cap Equity Covered Call ETF (HEA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:21AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 18.07 | 18.07 | 17.94 | 17.94 | 17.94 | 7,790 |
| 17 Apr 2024 | 18.17 | 18.17 | 18.00 | 18.01 | 18.01 | 7,600 |
| 16 Apr 2024 | 18.18 | 18.21 | 18.14 | 18.15 | 18.15 | 5,519 |
| 15 Apr 2024 | 18.34 | 18.34 | 18.14 | 18.14 | 18.14 | 4,185 |
| 12 Apr 2024 | 18.43 | 18.43 | 18.23 | 18.31 | 18.31 | 12,373 |
| 11 Apr 2024 | 18.38 | 18.38 | 18.26 | 18.37 | 18.37 | 9,740 |
| 10 Apr 2024 | 18.26 | 18.26 | 18.25 | 18.26 | 18.26 | 1,901 |
| 09 Apr 2024 | 18.24 | 18.24 | 18.16 | 18.23 | 18.23 | 6,899 |
| 08 Apr 2024 | 18.06 | 18.24 | 18.06 | 18.22 | 18.22 | 3,734 |
| 05 Apr 2024 | 18.21 | 18.23 | 18.21 | 18.22 | 18.22 | 2,258 |
| 04 Apr 2024 | 18.17 | 18.17 | 18.03 | 18.03 | 18.03 | 10,959 |
| 03 Apr 2024 | 18.23 | 18.23 | 18.15 | 18.15 | 18.15 | 3,980 |
| 02 Apr 2024 | 18.22 | 18.22 | 18.15 | 18.20 | 18.20 | 4,944 |
| 01 Apr 2024 | 18.27 | 18.29 | 18.25 | 18.29 | 18.29 | 6,252 |
| 28 Mar 2024 | 18.31 | 18.31 | 18.23 | 18.23 | 18.23 | 1,233 |
| 27 Mar 2024 | 18.20 | 18.23 | 18.20 | 18.21 | 18.21 | 3,440 |
| 26 Mar 2024 | 18.55 | 18.55 | 18.37 | 18.38 | 18.38 | 14,450 |
| 25 Mar 2024 | 18.39 | 18.41 | 18.39 | 18.41 | 18.41 | 2,755 |
| 22 Mar 2024 | 18.48 | 18.48 | 18.41 | 18.46 | 18.46 | 2,178 |
| 21 Mar 2024 | 18.34 | 18.39 | 18.34 | 18.36 | 18.36 | 2,600 |
| 20 Mar 2024 | 18.27 | 18.27 | 18.23 | 18.25 | 18.25 | 4,794 |
| 19 Mar 2024 | 18.19 | 18.24 | 18.18 | 18.24 | 18.24 | 5,481 |
| 18 Mar 2024 | 18.06 | 18.19 | 18.06 | 18.13 | 18.13 | 4,440 |
| 15 Mar 2024 | 18.00 | 18.11 | 17.99 | 18.04 | 18.04 | 10,045 |
| 14 Mar 2024 | 18.07 | 18.13 | 18.07 | 18.10 | 18.10 | 5,624 |
| 13 Mar 2024 | 18.19 | 18.19 | 18.07 | 18.07 | 18.07 | 12,135 |
| 12 Mar 2024 | 18.08 | 18.12 | 18.08 | 18.11 | 18.11 | 8,541 |
| 11 Mar 2024 | 17.95 | 18.01 | 17.95 | 18.01 | 18.01 | 12,685 |
| 08 Mar 2024 | 18.13 | 18.13 | 18.02 | 18.04 | 18.04 | 12,107 |
| 07 Mar 2024 | 18.00 | 18.07 | 18.00 | 18.05 | 18.05 | 6,080 |
| 06 Mar 2024 | 18.06 | 18.06 | 18.00 | 18.00 | 18.00 | 5,168 |
| 05 Mar 2024 | 18.23 | 18.23 | 18.00 | 18.00 | 18.00 | 7,710 |
| 04 Mar 2024 | 18.22 | 18.22 | 18.13 | 18.18 | 18.18 | 2,650 |
| 01 Mar 2024 | 18.03 | 18.14 | 18.03 | 18.14 | 18.14 | 3,422 |
| 29 Feb 2024 | 18.11 | 18.11 | 17.98 | 18.07 | 18.07 | 7,993 |
| 28 Feb 2024 | 18.00 | 18.00 | 17.94 | 17.99 | 17.99 | 5,610 |
| 27 Feb 2024 | 18.07 | 18.12 | 18.07 | 18.12 | 18.12 | 4,100 |
| 26 Feb 2024 | 18.03 | 18.15 | 18.03 | 18.06 | 18.06 | 7,721 |
| 23 Feb 2024 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | 7,423 |
| 22 Feb 2024 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | 3,800 |
| 21 Feb 2024 | 17.75 | 17.76 | 17.75 | 17.75 | 17.75 | 1,825 |
| 20 Feb 2024 | 17.85 | 17.85 | 17.74 | 17.80 | 17.80 | 56,991 |
| 16 Feb 2024 | 17.87 | 17.91 | 17.81 | 17.81 | 17.81 | 12,302 |
| 15 Feb 2024 | 17.88 | 17.89 | 17.87 | 17.87 | 17.87 | 6,428 |
| 14 Feb 2024 | 17.90 | 17.93 | 17.87 | 17.93 | 17.93 | 7,050 |
| 13 Feb 2024 | 17.77 | 17.87 | 17.76 | 17.83 | 17.83 | 15,451 |
| 12 Feb 2024 | 17.88 | 17.88 | 17.82 | 17.83 | 17.83 | 3,656 |
| 09 Feb 2024 | 17.81 | 17.86 | 17.81 | 17.85 | 17.85 | 6,638 |
| 08 Feb 2024 | 17.77 | 17.78 | 17.77 | 17.78 | 17.78 | 4,645 |
| 07 Feb 2024 | 17.77 | 17.80 | 17.73 | 17.78 | 17.78 | 9,010 |
| 06 Feb 2024 | 17.74 | 17.74 | 17.69 | 17.69 | 17.69 | 12,262 |
| 05 Feb 2024 | 17.71 | 17.72 | 17.70 | 17.70 | 17.70 | 4,656 |
| 02 Feb 2024 | 17.52 | 17.72 | 17.52 | 17.70 | 17.70 | 37,200 |
| 01 Feb 2024 | 17.40 | 17.48 | 17.40 | 17.48 | 17.48 | 10,164 |
| 31 Jan 2024 | 17.50 | 17.50 | 17.39 | 17.39 | 17.39 | 11,561 |
| 30 Jan 2024 | 17.54 | 17.54 | 17.51 | 17.52 | 17.52 | 4,678 |
| 29 Jan 2024 | 17.67 | 17.70 | 17.67 | 17.70 | 17.70 | 9,598 |
| 26 Jan 2024 | 17.65 | 17.66 | 17.64 | 17.65 | 17.65 | 4,934 |
| 25 Jan 2024 | 17.76 | 17.76 | 17.68 | 17.69 | 17.69 | 10,979 |
| 24 Jan 2024 | 17.67 | 17.73 | 17.64 | 17.71 | 17.71 | 15,023 |
| 23 Jan 2024 | 17.62 | 17.62 | 17.60 | 17.61 | 17.61 | 10,855 |
| 22 Jan 2024 | 17.60 | 17.65 | 17.57 | 17.62 | 17.62 | 109,100 |
| 19 Jan 2024 | 17.40 | 17.55 | 17.39 | 17.52 | 17.52 | 47,497 |
| 18 Jan 2024 | 17.35 | 17.38 | 17.32 | 17.38 | 17.38 | 11,861 |
| 17 Jan 2024 | 17.33 | 17.33 | 17.26 | 17.28 | 17.28 | 52,873 |
| 16 Jan 2024 | 17.33 | 17.34 | 17.29 | 17.32 | 17.32 | 23,001 |
| 15 Jan 2024 | 17.16 | 17.34 | 17.16 | 17.32 | 17.32 | 11,152 |
| 12 Jan 2024 | 17.24 | 17.26 | 17.21 | 17.26 | 17.26 | 2,486 |
| 11 Jan 2024 | 17.25 | 17.25 | 17.21 | 17.22 | 17.22 | 2,524 |
| 10 Jan 2024 | 17.15 | 17.20 | 17.15 | 17.18 | 17.18 | 2,684 |
| 09 Jan 2024 | 17.11 | 17.15 | 17.10 | 17.15 | 17.15 | 5,890 |
| 08 Jan 2024 | 16.94 | 17.11 | 16.94 | 17.11 | 17.11 | 9,192 |
| 05 Jan 2024 | 16.94 | 16.94 | 16.89 | 16.93 | 16.93 | 12,516 |
| 04 Jan 2024 | 16.97 | 17.00 | 16.93 | 16.93 | 16.93 | 4,670 |
| 03 Jan 2024 | 16.97 | 16.98 | 16.93 | 16.93 | 16.93 | 7,292 |
| 02 Jan 2024 | 16.99 | 17.01 | 16.96 | 16.96 | 16.96 | 5,363 |
| 29 Dec 2023 | 16.94 | 16.96 | 16.88 | 16.95 | 16.95 | 8,567 |
| 28 Dec 2023 | 17.04 | 17.04 | 16.94 | 16.98 | 16.98 | 8,660 |
| 27 Dec 2023 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | 4,733 |
| 22 Dec 2023 | 17.09 | 17.09 | 17.08 | 17.09 | 17.09 | 7,676 |
| 21 Dec 2023 | 17.06 | 17.09 | 17.03 | 17.09 | 17.09 | 16,902 |
| 20 Dec 2023 | 17.20 | 17.20 | 17.07 | 17.07 | 17.07 | 7,403 |
| 19 Dec 2023 | 17.28 | 17.28 | 17.17 | 17.21 | 17.21 | 16,260 |
| 18 Dec 2023 | 17.18 | 17.24 | 17.14 | 17.22 | 17.22 | 30,582 |
| 15 Dec 2023 | 17.15 | 17.15 | 17.10 | 17.14 | 17.14 | 1,721 |
| 14 Dec 2023 | 17.17 | 17.18 | 17.14 | 17.17 | 17.17 | 7,591 |
| 13 Dec 2023 | 17.28 | 17.28 | 17.21 | 17.25 | 17.25 | 22,108 |
| 12 Dec 2023 | 17.21 | 17.25 | 17.17 | 17.23 | 17.23 | 10,891 |
| 11 Dec 2023 | 17.14 | 17.17 | 17.13 | 17.17 | 17.17 | 7,399 |
| 08 Dec 2023 | 17.11 | 17.15 | 17.11 | 17.15 | 17.15 | 11,600 |
| 07 Dec 2023 | 17.10 | 17.11 | 17.10 | 17.10 | 17.10 | 3,371 |
| 06 Dec 2023 | 17.05 | 17.05 | 17.01 | 17.03 | 17.03 | 9,154 |
| 05 Dec 2023 | 17.03 | 17.07 | 17.02 | 17.07 | 17.07 | 2,392 |
| 04 Dec 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1,630 |
| 01 Dec 2023 | 16.92 | 16.99 | 16.92 | 16.98 | 16.98 | 4,879 |
| 30 Nov 2023 | 17.00 | 17.02 | 16.94 | 17.02 | 17.02 | 12,378 |
| 29 Nov 2023 | 17.07 | 17.07 | 17.00 | 17.02 | 17.02 | 7,002 |
| 28 Nov 2023 | 17.09 | 17.14 | 17.09 | 17.14 | 17.14 | 5,662 |
| 27 Nov 2023 | 17.21 | 17.22 | 17.18 | 17.18 | 17.18 | 6,743 |
| 24 Nov 2023 | 17.20 | 17.26 | 17.14 | 17.25 | 17.25 | 27,758 |
| *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.