Yahoo

Mail

Singapore markets closed

Straits Times Index
3,196.89
-28.46(-0.88%)
S&P 500
3,923.68
-165.17(-4.04%)
Dow
31,490.07
-1,164.52(-3.57%)
Nasdaq
11,418.15
-566.37(-4.73%)
BTC-USD
29,007.30
-860.88(-2.88%)
CMC Crypto 200
645.88
-24.80(-3.70%)

COVID-19

Singapore wants to keep borders open even If variant emerges

Horizons Enhanced Income Energy ETF (HEE.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

12.61

-0.33

(-2.55%)

At close: 03:24PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	12.93	12.96	12.61	12.68	12.68	8,200
17 May 2022	13.00	13.01	12.90	12.94	12.94	7,200
16 May 2022	12.47	12.84	12.47	12.76	12.76	14,400
13 May 2022	12.33	12.47	12.28	12.42	12.42	10,400
12 May 2022	12.05	12.30	11.80	11.85	11.85	29,200
11 May 2022	12.08	12.38	12.06	12.06	12.06	3,800
10 May 2022	11.97	12.22	11.60	11.88	11.88	13,800
09 May 2022	12.63	12.63	11.88	11.88	11.88	15,600
06 May 2022	13.13	13.13	12.74	12.98	12.98	4,200
05 May 2022	13.08	13.10	12.74	12.98	12.98	22,100
04 May 2022	12.90	13.10	12.82	13.10	13.10	15,400
03 May 2022	12.31	12.66	12.31	12.65	12.65	9,200
02 May 2022	12.25	12.25	12.04	12.18	12.18	3,700
29 Apr 2022	12.51	12.51	12.35	12.35	12.35	3,400
28 Apr 2022	12.28	12.45	12.05	12.42	12.42	5,200
28 Apr 2022	0.113 Dividend
27 Apr 2022	11.85	12.17	11.81	12.17	12.06	83,000
26 Apr 2022	12.00	12.10	11.80	11.84	11.73	2,200
25 Apr 2022	11.61	11.65	11.35	11.50	11.39	29,200
22 Apr 2022	12.40	12.40	12.07	12.12	12.01	22,600
21 Apr 2022	12.94	12.98	12.40	12.40	12.28	19,000
20 Apr 2022	12.88	12.88	12.69	12.85	12.73	9,300
19 Apr 2022	12.80	12.88	12.62	12.66	12.54	9,900
18 Apr 2022	12.68	12.95	12.68	12.87	12.75	5,100
14 Apr 2022	12.33	12.51	12.33	12.49	12.37	4,700
13 Apr 2022	12.33	12.43	12.25	12.41	12.29	14,900
12 Apr 2022	12.06	12.27	12.06	12.16	12.05	4,500
11 Apr 2022	12.22	12.22	11.89	11.94	11.83	9,500
08 Apr 2022	11.96	12.26	11.96	12.24	12.13	19,600
07 Apr 2022	11.89	11.99	11.75	11.99	11.88	3,800
06 Apr 2022	12.02	12.07	11.75	11.78	11.67	11,000
05 Apr 2022	12.26	12.30	12.02	12.02	11.91	8,700
04 Apr 2022	12.19	12.19	12.05	12.11	12.00	5,500
01 Apr 2022	12.01	12.07	11.98	12.06	11.95	2,000
31 Mar 2022	11.89	12.03	11.89	11.90	11.79	5,900
30 Mar 2022	12.19	12.19	11.95	12.01	11.90	3,300
30 Mar 2022	0.109 Dividend
29 Mar 2022	12.00	12.08	11.67	12.08	11.86	14,200
28 Mar 2022	12.36	12.36	12.12	12.13	11.91	12,400
25 Mar 2022	12.12	12.46	12.10	12.45	12.22	1,800
24 Mar 2022	12.10	12.20	12.06	12.12	11.90	4,400
23 Mar 2022	12.13	12.20	12.10	12.13	11.91	7,300
22 Mar 2022	11.93	11.96	11.84	11.91	11.69	9,900
21 Mar 2022	11.78	12.03	11.75	11.99	11.77	90,300
18 Mar 2022	11.64	11.64	11.49	11.49	11.28	4,600
17 Mar 2022	11.56	11.62	11.55	11.60	11.39	19,100
16 Mar 2022	11.29	11.33	11.13	11.22	11.02	11,400
15 Mar 2022	11.00	11.30	10.77	11.25	11.04	19,300
14 Mar 2022	11.83	11.83	11.33	11.42	11.21	29,300
11 Mar 2022	11.96	12.06	11.96	11.96	11.74	36,000
10 Mar 2022	12.01	12.05	11.89	12.01	11.79	121,400
09 Mar 2022	11.99	12.10	11.67	11.78	11.57	72,800
08 Mar 2022	12.39	12.49	12.08	12.24	12.02	36,400
07 Mar 2022	12.10	12.29	12.00	12.18	11.96	46,800
04 Mar 2022	11.56	11.80	11.56	11.80	11.58	10,400
03 Mar 2022	11.66	11.66	11.39	11.42	11.21	22,400
02 Mar 2022	11.77	11.77	11.57	11.62	11.41	6,800
01 Mar 2022	11.74	11.74	11.44	11.57	11.36	14,500
28 Feb 2022	11.24	11.42	11.24	11.42	11.21	6,200
25 Feb 2022	11.01	11.04	10.86	11.04	10.84	5,400
25 Feb 2022	0.1 Dividend
24 Feb 2022	11.29	11.29	10.85	11.06	10.76	16,200
23 Feb 2022	11.04	11.09	10.95	10.98	10.68	6,200
22 Feb 2022	11.39	11.39	10.80	10.86	10.57	11,400
18 Feb 2022	10.95	10.95	10.89	10.91	10.61	17,500
17 Feb 2022	11.00	11.13	11.00	11.09	10.79	13,300
16 Feb 2022	11.23	11.25	11.04	11.04	10.74	6,700
15 Feb 2022	10.84	10.84	10.71	10.75	10.46	700
14 Feb 2022	11.13	11.13	10.96	10.96	10.66	3,700
11 Feb 2022	10.98	11.09	10.96	11.00	10.70	8,400
10 Feb 2022	10.68	10.92	10.68	10.79	10.50	6,500
09 Feb 2022	10.48	10.70	10.48	10.70	10.41	700
08 Feb 2022	10.88	10.96	10.50	10.50	10.22	14,700
07 Feb 2022	11.00	11.00	10.88	10.88	10.59	12,500
04 Feb 2022	11.39	11.39	10.91	10.98	10.68	9,300
03 Feb 2022	10.97	10.97	10.80	10.93	10.63	15,100
02 Feb 2022	11.43	11.43	10.84	10.91	10.61	14,900
01 Feb 2022	10.60	10.89	10.52	10.89	10.59	5,700
31 Jan 2022	10.55	10.59	10.49	10.59	10.30	7,100
28 Jan 2022	10.44	10.44	10.35	10.40	10.12	2,700
28 Jan 2022	0.094 Dividend
27 Jan 2022	10.66	10.66	10.32	10.32	9.95	1,900
26 Jan 2022	10.56	10.56	10.25	10.33	9.96	14,100
25 Jan 2022	10.11	10.35	10.11	10.30	9.93	3,100
24 Jan 2022	10.09	10.34	9.67	10.00	9.64	4,000
21 Jan 2022	10.30	10.30	10.00	10.07	9.71	3,700
20 Jan 2022	10.27	10.45	10.27	10.37	10.00	1,800
19 Jan 2022	10.45	10.45	10.41	10.42	10.05	2,700
18 Jan 2022	10.79	10.79	10.37	10.45	10.07	7,700
17 Jan 2022	10.45	10.50	10.45	10.50	10.12	1,400
14 Jan 2022	10.20	10.41	10.20	10.41	10.04	19,200
13 Jan 2022	10.33	10.33	10.09	10.15	9.78	5,200
12 Jan 2022	10.20	10.22	10.20	10.21	9.84	3,800
11 Jan 2022	10.00	10.13	9.98	10.13	9.77	9,700
10 Jan 2022	9.85	9.85	9.75	9.83	9.48	7,000
07 Jan 2022	9.99	9.99	9.79	9.82	9.47	1,400
06 Jan 2022	9.78	9.80	9.65	9.80	9.45	7,100
05 Jan 2022	9.69	9.69	9.49	9.49	9.15	2,500
04 Jan 2022	9.76	9.76	9.48	9.52	9.18	5,700
31 Dec 2021	9.15	9.15	9.15	9.15	8.82	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,196.89-28.46(-0.88%)

S&P 5003,923.68-165.17(-4.04%)

Dow31,490.07-1,164.52(-3.57%)

Nasdaq11,418.15-566.37(-4.73%)

BTC-USD29,007.30-860.88(-2.88%)

CMC Crypto 200645.88-24.80(-3.70%)

Singapore wants to keep borders open even If variant emerges

Horizons Enhanced Income Energy ETF (HEE.TO)

Straits Times Index
3,196.89
-28.46(-0.88%)

S&P 500
3,923.68
-165.17(-4.04%)

Dow
31,490.07
-1,164.52(-3.57%)

Nasdaq
11,418.15
-566.37(-4.73%)

BTC-USD
29,007.30
-860.88(-2.88%)

CMC Crypto 200
645.88
-24.80(-3.70%)