Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
18 May 202212.9312.9612.6112.6812.688,200
17 May 202213.0013.0112.9012.9412.947,200
16 May 202212.4712.8412.4712.7612.7614,400
13 May 202212.3312.4712.2812.4212.4210,400
12 May 202212.0512.3011.8011.8511.8529,200
11 May 202212.0812.3812.0612.0612.063,800
10 May 202211.9712.2211.6011.8811.8813,800
09 May 202212.6312.6311.8811.8811.8815,600
06 May 202213.1313.1312.7412.9812.984,200
05 May 202213.0813.1012.7412.9812.9822,100
04 May 202212.9013.1012.8213.1013.1015,400
03 May 202212.3112.6612.3112.6512.659,200
02 May 202212.2512.2512.0412.1812.183,700
29 Apr 202212.5112.5112.3512.3512.353,400
28 Apr 202212.2812.4512.0512.4212.425,200
28 Apr 20220.113 Dividend
27 Apr 202211.8512.1711.8112.1712.0683,000
26 Apr 202212.0012.1011.8011.8411.732,200
25 Apr 202211.6111.6511.3511.5011.3929,200
22 Apr 202212.4012.4012.0712.1212.0122,600
21 Apr 202212.9412.9812.4012.4012.2819,000
20 Apr 202212.8812.8812.6912.8512.739,300
19 Apr 202212.8012.8812.6212.6612.549,900
18 Apr 202212.6812.9512.6812.8712.755,100
14 Apr 202212.3312.5112.3312.4912.374,700
13 Apr 202212.3312.4312.2512.4112.2914,900
12 Apr 202212.0612.2712.0612.1612.054,500
11 Apr 202212.2212.2211.8911.9411.839,500
08 Apr 202211.9612.2611.9612.2412.1319,600
07 Apr 202211.8911.9911.7511.9911.883,800
06 Apr 202212.0212.0711.7511.7811.6711,000
05 Apr 202212.2612.3012.0212.0211.918,700
04 Apr 202212.1912.1912.0512.1112.005,500
01 Apr 202212.0112.0711.9812.0611.952,000
31 Mar 202211.8912.0311.8911.9011.795,900
30 Mar 202212.1912.1911.9512.0111.903,300
30 Mar 20220.109 Dividend
29 Mar 202212.0012.0811.6712.0811.8614,200
28 Mar 202212.3612.3612.1212.1311.9112,400
25 Mar 202212.1212.4612.1012.4512.221,800
24 Mar 202212.1012.2012.0612.1211.904,400
23 Mar 202212.1312.2012.1012.1311.917,300
22 Mar 202211.9311.9611.8411.9111.699,900
21 Mar 202211.7812.0311.7511.9911.7790,300
18 Mar 202211.6411.6411.4911.4911.284,600
17 Mar 202211.5611.6211.5511.6011.3919,100
16 Mar 202211.2911.3311.1311.2211.0211,400
15 Mar 202211.0011.3010.7711.2511.0419,300
14 Mar 202211.8311.8311.3311.4211.2129,300
11 Mar 202211.9612.0611.9611.9611.7436,000
10 Mar 202212.0112.0511.8912.0111.79121,400
09 Mar 202211.9912.1011.6711.7811.5772,800
08 Mar 202212.3912.4912.0812.2412.0236,400
07 Mar 202212.1012.2912.0012.1811.9646,800
04 Mar 202211.5611.8011.5611.8011.5810,400
03 Mar 202211.6611.6611.3911.4211.2122,400
02 Mar 202211.7711.7711.5711.6211.416,800
01 Mar 202211.7411.7411.4411.5711.3614,500
28 Feb 202211.2411.4211.2411.4211.216,200
25 Feb 202211.0111.0410.8611.0410.845,400
25 Feb 20220.1 Dividend
24 Feb 202211.2911.2910.8511.0610.7616,200
23 Feb 202211.0411.0910.9510.9810.686,200
22 Feb 202211.3911.3910.8010.8610.5711,400
18 Feb 202210.9510.9510.8910.9110.6117,500
17 Feb 202211.0011.1311.0011.0910.7913,300
16 Feb 202211.2311.2511.0411.0410.746,700
15 Feb 202210.8410.8410.7110.7510.46700
14 Feb 202211.1311.1310.9610.9610.663,700
11 Feb 202210.9811.0910.9611.0010.708,400
10 Feb 202210.6810.9210.6810.7910.506,500
09 Feb 202210.4810.7010.4810.7010.41700
08 Feb 202210.8810.9610.5010.5010.2214,700
07 Feb 202211.0011.0010.8810.8810.5912,500
04 Feb 202211.3911.3910.9110.9810.689,300
03 Feb 202210.9710.9710.8010.9310.6315,100
02 Feb 202211.4311.4310.8410.9110.6114,900
01 Feb 202210.6010.8910.5210.8910.595,700
31 Jan 202210.5510.5910.4910.5910.307,100
28 Jan 202210.4410.4410.3510.4010.122,700
28 Jan 20220.094 Dividend
27 Jan 202210.6610.6610.3210.329.951,900
26 Jan 202210.5610.5610.2510.339.9614,100
25 Jan 202210.1110.3510.1110.309.933,100
24 Jan 202210.0910.349.6710.009.644,000
21 Jan 202210.3010.3010.0010.079.713,700
20 Jan 202210.2710.4510.2710.3710.001,800
19 Jan 202210.4510.4510.4110.4210.052,700
18 Jan 202210.7910.7910.3710.4510.077,700
17 Jan 202210.4510.5010.4510.5010.121,400
14 Jan 202210.2010.4110.2010.4110.0419,200
13 Jan 202210.3310.3310.0910.159.785,200
12 Jan 202210.2010.2210.2010.219.843,800
11 Jan 202210.0010.139.9810.139.779,700
10 Jan 20229.859.859.759.839.487,000
07 Jan 20229.999.999.799.829.471,400
06 Jan 20229.789.809.659.809.457,100
05 Jan 20229.699.699.499.499.152,500
04 Jan 20229.769.769.489.529.185,700
31 Dec 20219.159.159.159.158.82100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...