Singapore markets closed

Horizons Canadian Oil and Gas Equity Covered Call ETF (HEE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
11.50+0.37 (+3.32%)
At close: 03:46PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202210.8511.0210.8310.9010.908,145
29 Sept 202210.8010.9810.7210.9710.9710,102
28 Sept 202210.8111.0110.6711.0011.0044,349
27 Sept 202210.8410.8710.7210.8110.819,422
26 Sept 202210.9011.0110.6210.6510.6515,053
23 Sept 202211.5511.5510.9210.9710.9731,151
22 Sept 202211.8511.9811.6711.6711.6730,506
21 Sept 202212.1512.1511.8311.8311.8354,592
20 Sept 202212.1012.1011.8912.0012.0025,597
19 Sept 202211.7212.0811.7112.0812.0815,997
16 Sept 202212.1012.1011.8612.0112.0119,358
15 Sept 202212.4112.4112.1312.1312.136,591
14 Sept 202212.3712.4512.3312.3812.3823,679
13 Sept 202212.1012.1712.0812.1012.104,334
12 Sept 202212.1412.2112.1112.1512.1534,203
09 Sept 202212.0512.0511.9011.9511.955,899
08 Sept 202211.6711.7411.6411.6711.673,232
07 Sept 202211.7311.7311.5911.6711.679,162
06 Sept 202212.2812.2811.8611.8711.8711,697
02 Sept 202212.1212.1212.0112.0212.028,173
01 Sept 202211.7911.9011.7911.8411.8416,308
31 Aug 202212.0012.1111.8712.0212.0230,238
30 Aug 202212.6912.6911.6612.1612.1664,749
29 Aug 202212.4912.6512.4712.6112.615,468
26 Aug 202212.5212.8212.4712.4812.4847,137
25 Aug 202212.5112.5612.5012.5412.5411,828
24 Aug 202212.7212.7212.4612.5012.508,873
23 Aug 202212.3912.4712.3912.4512.456,378
22 Aug 202212.1212.1812.0012.1812.185,867
19 Aug 202212.0812.1412.0312.1412.145,024
18 Aug 202212.1212.1612.1112.1612.169,787
17 Aug 202211.9012.0111.9011.9411.9422,058
16 Aug 202211.9412.0611.8611.8811.8826,865
15 Aug 202211.8611.9411.6511.9411.9413,403
12 Aug 202211.9912.0311.9212.0312.038,945
11 Aug 202211.8812.0311.8311.9611.9627,311
10 Aug 202211.7211.7211.4711.6711.6720,322
09 Aug 202211.5411.6411.5411.5711.5715,129
08 Aug 202211.4811.5311.3811.5211.529,722
05 Aug 202211.3511.4611.2011.3811.3812,096
04 Aug 202211.7311.7311.3611.3611.3614,370
03 Aug 202212.3912.3911.7511.7611.7627,841
02 Aug 202212.1812.1811.9712.0212.0214,174
29 Jul 202212.1312.2112.1112.2012.2014,182
28 Jul 202212.0012.0011.8011.9711.971,795
27 Jul 202211.7411.9411.7411.9411.947,126
26 Jul 202212.0012.0011.7011.7211.7216,754
25 Jul 202211.5411.7711.5411.7411.745,865
22 Jul 202211.3111.6311.3111.4611.461,500
21 Jul 202211.6511.6511.3511.5111.515,251
20 Jul 202211.6711.6711.4911.6711.6724,105
19 Jul 202211.4511.5811.4511.5811.584,641
18 Jul 202211.4911.5011.2911.4011.4016,405
15 Jul 202211.2011.2010.9911.0111.016,326
14 Jul 202211.0011.0010.6710.8510.8517,164
13 Jul 202210.8011.1710.8011.0611.066,350
12 Jul 202210.9511.0510.9511.0211.021,920
11 Jul 202211.1411.3911.1411.3311.337,598
08 Jul 202211.2512.1511.2511.4811.487,434
07 Jul 202211.4011.4511.3811.4411.4414,386
06 Jul 202211.3211.3210.8011.0911.094,005
05 Jul 202211.6711.6711.0611.3511.3540,947
04 Jul 202211.6811.9511.6811.8711.8722,190
30 Jun 202211.7211.7511.5111.6411.6431,425
29 Jun 202212.3012.3111.8511.8511.8544,525
28 Jun 202212.3212.3212.1512.2812.2815,031
27 Jun 202211.7511.9511.7511.9111.9127,361
24 Jun 202211.2611.6411.2611.5011.5012,027
23 Jun 202212.0012.2311.1011.1311.1323,638
22 Jun 202211.9412.2411.8512.0412.0422,349
21 Jun 202212.7712.9012.6412.8012.8015,705
20 Jun 202212.0512.4612.0512.4512.4513,327
17 Jun 202212.7312.9912.1012.2412.2467,766
16 Jun 202213.4213.4212.9612.9912.9957,917
15 Jun 202213.7713.8213.4713.6613.6618,756
14 Jun 202214.1314.1913.6013.7413.7414,316
13 Jun 202214.0514.1613.6813.9713.9718,933
10 Jun 202214.6314.6314.1914.3614.3638,179
09 Jun 202214.6014.7314.5714.6314.634,575
08 Jun 202214.6614.8314.6614.7014.7010,343
07 Jun 202214.3614.6514.1914.6214.6216,295
06 Jun 202214.1414.3214.1414.2614.267,473
03 Jun 202214.0014.0713.9414.0714.0710,773
02 Jun 202213.9014.1013.9013.9413.943,925
01 Jun 202213.9613.9813.7613.9513.9515,307
31 May 202213.9114.1013.6713.6713.6716,071
30 May 202213.9013.9913.8913.9913.9915,555
27 May 202213.7013.8213.6013.8213.8221,953
26 May 202213.6513.7813.5913.6513.6527,830
25 May 202213.4213.5913.4213.5913.595,403
24 May 202213.0013.1613.0013.1613.1619,849
20 May 202212.9212.9212.6212.8312.837,474
19 May 202212.2712.9112.2712.8212.828,901
18 May 202212.9312.9612.6112.6112.618,154
17 May 202213.0013.0112.9012.9412.947,187
16 May 202212.4712.8412.4712.7612.7614,396
13 May 202212.3312.4712.2812.4212.4210,424
12 May 202212.0512.3011.8011.8511.8529,221
11 May 202212.0812.3812.0712.1512.153,783
10 May 202211.9712.2211.6011.8811.8813,807
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...