Singapore markets close in 3 hours 15 minutes
Straits Times Index
3,295.89 +3.20 (+0.10%) Nikkei
38,276.49 +2.44 (+0.01%) Hang Seng
18,203.79 +440.76 (+2.48%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,305.03 -2,669.43 (-4.45%) CMC Crypto 200
1,256.12 -82.95 (-6.19%)
Horizons Canadian Oil and Gas Equity Covered Call ETF (HEE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:46PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 11.40 | 11.40 | 11.20 | 11.23 | 11.23 | 47,470 |
| 30 Apr 2024 | 11.63 | 11.63 | 11.42 | 11.42 | 11.42 | 41,834 |
| 29 Apr 2024 | 11.66 | 11.68 | 11.50 | 11.64 | 11.64 | 62,024 |
| 29 Apr 2024 | 0.13 Dividend | |||||
| 26 Apr 2024 | 11.75 | 11.75 | 11.66 | 11.73 | 11.60 | 74,573 |
| 25 Apr 2024 | 11.59 | 11.74 | 11.55 | 11.73 | 11.60 | 59,054 |
| 24 Apr 2024 | 11.61 | 11.67 | 11.58 | 11.63 | 11.50 | 69,246 |
| 23 Apr 2024 | 11.56 | 11.63 | 11.50 | 11.62 | 11.49 | 60,262 |
| 22 Apr 2024 | 11.47 | 11.60 | 11.37 | 11.56 | 11.43 | 56,132 |
| 19 Apr 2024 | 11.44 | 11.55 | 11.42 | 11.49 | 11.36 | 66,754 |
| 18 Apr 2024 | 11.49 | 11.51 | 11.36 | 11.40 | 11.27 | 53,062 |
| 17 Apr 2024 | 11.43 | 11.52 | 11.35 | 11.43 | 11.30 | 66,488 |
| 16 Apr 2024 | 11.43 | 11.47 | 11.37 | 11.45 | 11.32 | 72,491 |
| 15 Apr 2024 | 11.53 | 11.56 | 11.40 | 11.42 | 11.29 | 118,890 |
| 12 Apr 2024 | 11.72 | 11.74 | 11.49 | 11.53 | 11.40 | 92,644 |
| 11 Apr 2024 | 11.80 | 11.80 | 11.60 | 11.63 | 11.50 | 107,040 |
| 10 Apr 2024 | 11.71 | 11.79 | 11.68 | 11.78 | 11.65 | 42,580 |
| 09 Apr 2024 | 11.72 | 11.72 | 11.67 | 11.72 | 11.59 | 71,386 |
| 08 Apr 2024 | 11.73 | 11.73 | 11.65 | 11.71 | 11.58 | 89,376 |
| 05 Apr 2024 | 11.67 | 11.73 | 11.63 | 11.73 | 11.60 | 85,653 |
| 04 Apr 2024 | 11.63 | 11.64 | 11.56 | 11.64 | 11.51 | 48,506 |
| 03 Apr 2024 | 11.53 | 11.63 | 11.53 | 11.62 | 11.49 | 103,360 |
| 02 Apr 2024 | 11.51 | 11.54 | 11.47 | 11.53 | 11.40 | 45,913 |
| 01 Apr 2024 | 11.44 | 11.49 | 11.35 | 11.49 | 11.36 | 77,235 |
| 28 Mar 2024 | 11.34 | 11.41 | 11.33 | 11.41 | 11.28 | 41,935 |
| 27 Mar 2024 | 11.19 | 11.35 | 11.18 | 11.33 | 11.20 | 57,196 |
| 27 Mar 2024 | 0.13 Dividend | |||||
| 26 Mar 2024 | 11.46 | 11.46 | 11.37 | 11.39 | 11.14 | 87,228 |
| 25 Mar 2024 | 11.34 | 11.45 | 11.33 | 11.42 | 11.16 | 61,287 |
| 22 Mar 2024 | 11.32 | 11.32 | 11.23 | 11.30 | 11.05 | 93,545 |
| 21 Mar 2024 | 11.30 | 11.31 | 11.25 | 11.28 | 11.03 | 38,054 |
| 20 Mar 2024 | 11.31 | 11.31 | 11.17 | 11.26 | 11.01 | 44,341 |
| 19 Mar 2024 | 11.23 | 11.35 | 11.23 | 11.30 | 11.05 | 33,246 |
| 18 Mar 2024 | 11.23 | 11.25 | 11.18 | 11.25 | 11.00 | 54,705 |
| 15 Mar 2024 | 11.20 | 11.24 | 11.18 | 11.20 | 10.95 | 62,943 |
| 14 Mar 2024 | 11.20 | 11.22 | 11.12 | 11.20 | 10.95 | 34,612 |
| 13 Mar 2024 | 11.15 | 11.20 | 11.14 | 11.17 | 10.92 | 119,042 |
| 12 Mar 2024 | 11.02 | 11.07 | 11.02 | 11.07 | 10.82 | 35,063 |
| 11 Mar 2024 | 11.00 | 11.03 | 10.92 | 11.01 | 10.76 | 98,195 |
| 08 Mar 2024 | 11.05 | 11.05 | 10.97 | 11.01 | 10.76 | 79,664 |
| 07 Mar 2024 | 11.03 | 11.09 | 11.02 | 11.04 | 10.79 | 49,648 |
| 06 Mar 2024 | 11.10 | 11.10 | 11.00 | 11.02 | 10.77 | 37,407 |
| 05 Mar 2024 | 10.98 | 11.03 | 10.94 | 11.00 | 10.75 | 118,293 |
| 04 Mar 2024 | 11.05 | 11.05 | 10.94 | 10.94 | 10.70 | 44,391 |
| 01 Mar 2024 | 10.94 | 11.04 | 10.94 | 10.99 | 10.74 | 114,599 |
| 29 Feb 2024 | 10.84 | 10.91 | 10.81 | 10.86 | 10.62 | 50,257 |
| 28 Feb 2024 | 10.81 | 10.81 | 10.75 | 10.78 | 10.54 | 34,072 |
| 28 Feb 2024 | 0.13 Dividend | |||||
| 27 Feb 2024 | 10.88 | 10.96 | 10.88 | 10.92 | 10.55 | 61,858 |
| 26 Feb 2024 | 10.86 | 10.89 | 10.81 | 10.88 | 10.51 | 60,138 |
| 23 Feb 2024 | 10.83 | 10.87 | 10.76 | 10.86 | 10.49 | 40,931 |
| 22 Feb 2024 | 10.78 | 10.86 | 10.78 | 10.85 | 10.48 | 52,370 |
| 21 Feb 2024 | 10.64 | 10.83 | 10.64 | 10.83 | 10.46 | 110,194 |
| 20 Feb 2024 | 10.62 | 10.68 | 10.59 | 10.61 | 10.25 | 96,076 |
| 16 Feb 2024 | 10.58 | 10.65 | 10.58 | 10.64 | 10.28 | 42,585 |
| 15 Feb 2024 | 10.30 | 10.58 | 10.29 | 10.56 | 10.20 | 103,919 |
| 14 Feb 2024 | 10.33 | 10.40 | 10.26 | 10.27 | 9.92 | 105,407 |
| 13 Feb 2024 | 10.41 | 10.46 | 10.19 | 10.31 | 9.96 | 43,416 |
| 12 Feb 2024 | 10.28 | 10.45 | 10.28 | 10.44 | 10.08 | 102,756 |
| 09 Feb 2024 | 10.30 | 10.35 | 10.25 | 10.30 | 9.95 | 54,441 |
| 08 Feb 2024 | 10.23 | 10.28 | 10.21 | 10.28 | 9.93 | 83,781 |
| 07 Feb 2024 | 10.25 | 10.25 | 10.14 | 10.21 | 9.86 | 98,788 |
| 06 Feb 2024 | 10.23 | 10.28 | 10.19 | 10.23 | 9.88 | 84,485 |
| 05 Feb 2024 | 10.32 | 10.32 | 10.15 | 10.20 | 9.85 | 167,784 |
| 02 Feb 2024 | 10.42 | 10.43 | 10.31 | 10.31 | 9.96 | 193,965 |
| 01 Feb 2024 | 10.54 | 10.60 | 10.42 | 10.45 | 10.09 | 122,338 |
| 31 Jan 2024 | 10.57 | 10.57 | 10.47 | 10.50 | 10.14 | 91,308 |
| 30 Jan 2024 | 10.59 | 10.61 | 10.39 | 10.59 | 10.23 | 126,782 |
| 30 Jan 2024 | 0.13 Dividend | |||||
| 29 Jan 2024 | 10.69 | 10.69 | 10.60 | 10.66 | 10.17 | 111,665 |
| 26 Jan 2024 | 10.66 | 10.69 | 10.58 | 10.69 | 10.20 | 50,605 |
| 25 Jan 2024 | 10.55 | 10.65 | 10.55 | 10.65 | 10.16 | 51,805 |
| 24 Jan 2024 | 10.48 | 10.55 | 10.47 | 10.55 | 10.07 | 65,644 |
| 23 Jan 2024 | 10.38 | 10.47 | 10.38 | 10.46 | 9.98 | 69,822 |
| 22 Jan 2024 | 10.41 | 10.41 | 10.33 | 10.38 | 9.90 | 82,145 |
| 19 Jan 2024 | 10.43 | 10.43 | 10.36 | 10.40 | 9.92 | 79,816 |
| 18 Jan 2024 | 10.46 | 10.46 | 10.34 | 10.42 | 9.94 | 112,768 |
| 17 Jan 2024 | 10.57 | 10.59 | 10.36 | 10.44 | 9.96 | 247,725 |
| 16 Jan 2024 | 10.75 | 10.75 | 10.58 | 10.59 | 10.10 | 126,867 |
| 15 Jan 2024 | 10.71 | 10.77 | 10.69 | 10.77 | 10.28 | 82,656 |
| 12 Jan 2024 | 10.71 | 10.80 | 10.70 | 10.70 | 10.21 | 93,039 |
| 11 Jan 2024 | 10.65 | 10.68 | 10.58 | 10.67 | 10.18 | 207,126 |
| 10 Jan 2024 | 10.64 | 10.66 | 10.59 | 10.61 | 10.12 | 65,399 |
| 09 Jan 2024 | 10.64 | 10.67 | 10.57 | 10.65 | 10.16 | 94,270 |
| 08 Jan 2024 | 10.60 | 10.65 | 10.56 | 10.65 | 10.16 | 73,205 |
| 05 Jan 2024 | 10.76 | 10.76 | 10.70 | 10.73 | 10.24 | 62,493 |
| 04 Jan 2024 | 10.78 | 10.79 | 10.67 | 10.70 | 10.21 | 56,874 |
| 03 Jan 2024 | 10.55 | 10.75 | 10.55 | 10.74 | 10.25 | 80,054 |
| 02 Jan 2024 | 10.54 | 10.58 | 10.52 | 10.54 | 10.06 | 45,777 |
| 29 Dec 2023 | 10.48 | 10.49 | 10.44 | 10.49 | 10.01 | 101,786 |
| 28 Dec 2023 | 10.59 | 10.59 | 10.46 | 10.47 | 9.99 | 88,455 |
| 28 Dec 2023 | 0.13 Dividend | |||||
| 27 Dec 2023 | 10.64 | 10.73 | 10.59 | 10.67 | 10.06 | 175,744 |
| 22 Dec 2023 | 10.57 | 10.64 | 10.57 | 10.59 | 9.98 | 102,097 |
| 21 Dec 2023 | 10.51 | 10.59 | 10.50 | 10.59 | 9.98 | 43,224 |
| 20 Dec 2023 | 10.63 | 10.67 | 10.51 | 10.52 | 9.92 | 96,201 |
| 19 Dec 2023 | 10.55 | 10.60 | 10.52 | 10.60 | 9.99 | 72,532 |
| 18 Dec 2023 | 10.56 | 10.58 | 10.48 | 10.51 | 9.91 | 105,179 |
| 15 Dec 2023 | 10.63 | 10.63 | 10.40 | 10.43 | 9.83 | 129,137 |
| 14 Dec 2023 | 10.70 | 10.70 | 10.59 | 10.62 | 10.01 | 60,904 |
| *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.