Singapore markets closed
Straits Times Index
3,134.66 +18.34 (+0.59%) S&P 500
4,674.23 +82.56 (+1.80%) Dow
35,667.80 +440.77 (+1.25%) Nasdaq
15,602.00 +376.84 (+2.48%) BTC-USD
51,473.20 +3,294.47 (+6.84%) CMC Crypto 200
1,329.19 +7.91 (+0.60%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Horizons Enhanced Income Energy ETF (HEE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 09:33AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 9.01 | 9.15 | 9.01 | 9.12 | 9.12 | 1,691 |
| 06 Dec 2021 | 8.82 | 8.98 | 8.78 | 8.98 | 8.98 | 5,500 |
| 03 Dec 2021 | 8.79 | 8.79 | 8.69 | 8.69 | 8.69 | 8,800 |
| 02 Dec 2021 | 8.32 | 8.66 | 8.32 | 8.66 | 8.66 | 1,500 |
| 01 Dec 2021 | 8.80 | 8.84 | 8.54 | 8.54 | 8.54 | 5,500 |
| 30 Nov 2021 | 8.75 | 8.80 | 8.54 | 8.67 | 8.67 | 3,600 |
| 29 Nov 2021 | 8.92 | 8.92 | 8.86 | 8.86 | 8.86 | 1,200 |
| 29 Nov 2021 | 0.037 Dividend | |||||
| 26 Nov 2021 | 8.66 | 8.78 | 8.65 | 8.75 | 8.71 | 6,500 |
| 25 Nov 2021 | 9.35 | 9.36 | 9.35 | 9.36 | 9.32 | 5,300 |
| 24 Nov 2021 | 9.29 | 9.32 | 9.29 | 9.32 | 9.28 | 3,400 |
| 23 Nov 2021 | 8.87 | 9.17 | 8.87 | 9.17 | 9.13 | 1,800 |
| 22 Nov 2021 | 8.97 | 8.97 | 8.89 | 8.90 | 8.86 | 1,900 |
| 19 Nov 2021 | 8.75 | 8.75 | 8.70 | 8.70 | 8.66 | 3,000 |
| 18 Nov 2021 | 9.10 | 9.10 | 9.07 | 9.07 | 9.03 | 3,100 |
| 17 Nov 2021 | 9.15 | 9.15 | 9.00 | 9.00 | 8.96 | 2,300 |
| 16 Nov 2021 | 9.00 | 9.15 | 9.00 | 9.06 | 9.02 | 3,300 |
| 15 Nov 2021 | 9.05 | 9.06 | 8.90 | 9.06 | 9.02 | 3,000 |
| 12 Nov 2021 | 9.10 | 9.10 | 9.04 | 9.05 | 9.01 | 6,900 |
| 11 Nov 2021 | 9.36 | 9.36 | 9.09 | 9.09 | 9.05 | 4,300 |
| 10 Nov 2021 | 9.19 | 9.19 | 9.04 | 9.04 | 9.00 | 700 |
| 09 Nov 2021 | 9.41 | 9.41 | 9.26 | 9.29 | 9.25 | 4,600 |
| 08 Nov 2021 | 9.78 | 9.78 | 9.31 | 9.31 | 9.27 | 10,600 |
| 05 Nov 2021 | 9.06 | 9.19 | 9.06 | 9.19 | 9.15 | 2,800 |
| 04 Nov 2021 | 9.07 | 9.08 | 8.99 | 8.99 | 8.95 | 700 |
| 03 Nov 2021 | 8.81 | 9.01 | 8.81 | 8.95 | 8.91 | 2,100 |
| 02 Nov 2021 | 9.05 | 9.11 | 9.05 | 9.05 | 9.01 | 1,800 |
| 01 Nov 2021 | 9.12 | 9.13 | 9.11 | 9.13 | 9.09 | 3,900 |
| 29 Oct 2021 | 9.14 | 9.14 | 8.88 | 8.98 | 8.94 | 500 |
| 28 Oct 2021 | 8.82 | 9.01 | 8.82 | 9.01 | 8.97 | 1,300 |
| 28 Oct 2021 | 0.033 Dividend | |||||
| 27 Oct 2021 | 9.00 | 9.04 | 8.93 | 8.93 | 8.86 | 7,500 |
| 26 Oct 2021 | 9.16 | 9.17 | 9.15 | 9.15 | 9.08 | 1,300 |
| 25 Oct 2021 | 8.93 | 9.20 | 8.93 | 9.15 | 9.08 | 4,000 |
| 22 Oct 2021 | 8.96 | 8.99 | 8.93 | 8.99 | 8.92 | 56,300 |
| 21 Oct 2021 | 9.14 | 9.14 | 8.85 | 8.87 | 8.80 | 10,300 |
| 20 Oct 2021 | 8.85 | 9.00 | 8.85 | 9.00 | 8.93 | 2,100 |
| 19 Oct 2021 | 8.82 | 8.82 | 8.69 | 8.76 | 8.69 | 10,200 |
| 18 Oct 2021 | 9.05 | 9.05 | 8.85 | 8.85 | 8.78 | 2,400 |
| 15 Oct 2021 | 9.00 | 9.10 | 8.97 | 8.97 | 8.90 | 10,000 |
| 14 Oct 2021 | 8.82 | 8.97 | 8.82 | 8.97 | 8.90 | 2,200 |
| 13 Oct 2021 | 8.66 | 8.78 | 8.66 | 8.78 | 8.71 | 1,000 |
| 12 Oct 2021 | 8.79 | 8.90 | 8.79 | 8.83 | 8.76 | 9,600 |
| 08 Oct 2021 | 8.88 | 8.95 | 8.88 | 8.92 | 8.85 | 10,700 |
| 07 Oct 2021 | 8.88 | 8.88 | 8.64 | 8.82 | 8.75 | 4,000 |
| 06 Oct 2021 | 8.75 | 8.75 | 8.56 | 8.67 | 8.60 | 4,900 |
| 05 Oct 2021 | 8.76 | 8.83 | 8.71 | 8.75 | 8.68 | 4,600 |
| 04 Oct 2021 | 8.51 | 8.71 | 8.51 | 8.64 | 8.57 | 159,200 |
| 01 Oct 2021 | 8.28 | 8.50 | 8.28 | 8.49 | 8.42 | 5,000 |
| 30 Sep 2021 | 8.26 | 8.48 | 8.26 | 8.48 | 8.41 | 6,800 |
| 29 Sep 2021 | 8.31 | 8.43 | 8.31 | 8.42 | 8.35 | 6,400 |
| 28 Sep 2021 | 8.52 | 8.52 | 8.23 | 8.31 | 8.24 | 4,400 |
| 28 Sep 2021 | 0.028 Dividend | |||||
| 27 Sep 2021 | 8.05 | 8.41 | 8.05 | 8.35 | 8.26 | 11,400 |
| 24 Sep 2021 | 7.71 | 8.07 | 7.51 | 8.07 | 7.98 | 1,700 |
| 23 Sep 2021 | 7.75 | 7.90 | 7.75 | 7.90 | 7.81 | 2,500 |
| 22 Sep 2021 | 7.75 | 7.75 | 7.73 | 7.75 | 7.66 | 6,800 |
| 21 Sep 2021 | 7.45 | 7.50 | 7.36 | 7.50 | 7.42 | 1,700 |
| 20 Sep 2021 | 7.42 | 7.42 | 7.33 | 7.35 | 7.27 | 4,900 |
| 17 Sep 2021 | 7.74 | 7.74 | 7.74 | 7.74 | 7.65 | - |
| 16 Sep 2021 | 7.75 | 7.75 | 7.71 | 7.74 | 7.65 | 6,300 |
| 15 Sep 2021 | 7.32 | 7.75 | 7.32 | 7.75 | 7.66 | 4,700 |
| 14 Sep 2021 | 7.60 | 7.60 | 7.54 | 7.54 | 7.46 | 1,000 |
| 13 Sep 2021 | 7.36 | 7.56 | 7.36 | 7.56 | 7.48 | 6,400 |
| 10 Sep 2021 | 7.32 | 7.32 | 7.25 | 7.25 | 7.17 | 4,100 |
| 09 Sep 2021 | 7.02 | 7.22 | 7.02 | 7.22 | 7.14 | 1,500 |
| 08 Sep 2021 | 7.33 | 7.33 | 7.20 | 7.20 | 7.12 | 700 |
| 07 Sep 2021 | 7.28 | 7.28 | 7.25 | 7.25 | 7.17 | 2,000 |
| 03 Sep 2021 | 7.28 | 7.28 | 7.28 | 7.28 | 7.20 | 1,000 |
| 02 Sep 2021 | 7.20 | 7.32 | 7.20 | 7.32 | 7.24 | 2,500 |
| 01 Sep 2021 | 7.10 | 7.11 | 7.10 | 7.10 | 7.02 | 800 |
| 31 Aug 2021 | 7.14 | 7.14 | 7.07 | 7.12 | 7.04 | 800 |
| 30 Aug 2021 | 7.10 | 7.10 | 7.05 | 7.07 | 6.99 | 1,200 |
| 30 Aug 2021 | 0.026 Dividend | |||||
| 27 Aug 2021 | 7.00 | 7.18 | 7.00 | 7.14 | 7.03 | 4,900 |
| 26 Aug 2021 | 6.98 | 6.98 | 6.88 | 6.96 | 6.86 | 1,500 |
| 25 Aug 2021 | 6.89 | 6.89 | 6.89 | 6.89 | 6.79 | - |
| 24 Aug 2021 | 6.90 | 6.90 | 6.89 | 6.89 | 6.79 | 1,700 |
| 23 Aug 2021 | 6.99 | 6.99 | 6.75 | 6.77 | 6.67 | 1,200 |
| 20 Aug 2021 | 6.47 | 6.51 | 6.47 | 6.51 | 6.41 | 600 |
| 19 Aug 2021 | 6.62 | 6.62 | 6.37 | 6.37 | 6.28 | 3,200 |
| 18 Aug 2021 | 6.70 | 6.72 | 6.62 | 6.62 | 6.52 | 1,700 |
| 17 Aug 2021 | 6.82 | 6.87 | 6.72 | 6.72 | 6.62 | 4,400 |
| 16 Aug 2021 | 6.99 | 6.99 | 6.81 | 6.83 | 6.73 | 1,500 |
| 13 Aug 2021 | 7.00 | 7.05 | 7.00 | 7.05 | 6.95 | 300 |
| 12 Aug 2021 | 7.11 | 7.11 | 7.11 | 7.11 | 7.00 | 200 |
| 11 Aug 2021 | 7.09 | 7.15 | 7.09 | 7.15 | 7.04 | 600 |
| 10 Aug 2021 | 7.11 | 7.11 | 7.11 | 7.11 | 7.00 | 500 |
| 09 Aug 2021 | 6.88 | 6.92 | 6.84 | 6.92 | 6.82 | 4,400 |
| 06 Aug 2021 | 7.18 | 7.18 | 7.06 | 7.06 | 6.96 | 500 |
| 05 Aug 2021 | 7.04 | 7.04 | 7.04 | 7.04 | 6.94 | 300 |
| 04 Aug 2021 | 7.08 | 7.10 | 6.99 | 6.99 | 6.89 | 2,600 |
| 03 Aug 2021 | 7.27 | 7.36 | 7.10 | 7.32 | 7.21 | 6,100 |
| 30 Jul 2021 | 7.18 | 7.18 | 7.16 | 7.16 | 7.05 | 2,800 |
| 29 Jul 2021 | 7.30 | 7.33 | 7.28 | 7.30 | 7.19 | 3,300 |
| 29 Jul 2021 | 0.03 Dividend | |||||
| 28 Jul 2021 | 7.14 | 7.14 | 7.14 | 7.14 | 7.00 | - |
| 27 Jul 2021 | 7.18 | 7.19 | 7.14 | 7.14 | 7.00 | 3,100 |
| 26 Jul 2021 | 7.41 | 7.41 | 7.32 | 7.36 | 7.22 | 4,900 |
| 23 Jul 2021 | 7.72 | 7.72 | 7.23 | 7.30 | 7.16 | 7,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
