Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,395.05
+51.87(+0.22%)
CMC Crypto 200
535.42
-1.43(-0.27%)

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: 02:46PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	11.21	11.30	11.11	11.16	11.16	23,282
02 Feb 2023	11.31	11.31	11.01	11.07	11.07	65,519
01 Feb 2023	11.47	11.47	11.14	11.25	11.25	108,926
31 Jan 2023	11.48	11.52	11.35	11.51	11.51	40,298
30 Jan 2023	11.66	11.66	11.43	11.43	11.43	31,139
27 Jan 2023	11.75	11.86	11.72	11.78	11.78	31,595
26 Jan 2023	11.76	11.76	11.51	11.74	11.74	16,658
25 Jan 2023	11.74	11.74	11.46	11.57	11.57	60,753
24 Jan 2023	11.74	11.74	11.65	11.70	11.70	64,796
23 Jan 2023	11.71	11.77	11.71	11.75	11.75	19,300
20 Jan 2023	11.64	11.73	11.61	11.72	11.72	14,505
19 Jan 2023	11.53	11.71	11.50	11.67	11.67	18,903
18 Jan 2023	11.85	11.86	11.59	11.60	11.60	32,047
17 Jan 2023	11.70	11.70	11.58	11.70	11.70	25,882
16 Jan 2023	11.56	11.59	11.50	11.57	11.57	35,587
13 Jan 2023	11.59	11.59	11.42	11.54	11.54	34,153
12 Jan 2023	11.26	11.51	11.26	11.49	11.49	35,757
11 Jan 2023	11.30	11.30	11.15	11.23	11.23	64,802
10 Jan 2023	11.34	11.34	11.09	11.18	11.18	49,588
09 Jan 2023	11.42	11.42	11.21	11.23	11.23	60,656
06 Jan 2023	10.95	11.21	10.95	11.17	11.17	19,862
05 Jan 2023	10.94	10.96	10.88	10.93	10.93	21,107
04 Jan 2023	10.95	11.05	10.82	10.88	10.88	42,293
03 Jan 2023	11.33	11.40	10.94	10.98	10.98	79,017
30 Dec 2022	11.47	11.47	11.39	11.45	11.45	25,280
29 Dec 2022	11.36	11.44	11.28	11.43	11.43	40,217
28 Dec 2022	11.78	11.78	11.38	11.42	11.42	54,055
23 Dec 2022	11.34	11.65	11.34	11.62	11.62	47,834
22 Dec 2022	11.61	11.61	11.24	11.34	11.34	36,357
21 Dec 2022	11.41	11.56	11.41	11.56	11.56	17,924
20 Dec 2022	11.28	11.33	11.21	11.31	11.31	34,186
19 Dec 2022	11.25	11.31	11.11	11.20	11.20	56,312
16 Dec 2022	11.37	11.37	11.14	11.25	11.25	44,607
15 Dec 2022	11.64	11.64	11.33	11.49	11.49	25,929
14 Dec 2022	11.73	11.73	11.54	11.63	11.63	10,780
13 Dec 2022	11.82	11.82	11.69	11.70	11.70	23,726
12 Dec 2022	11.68	11.68	11.48	11.57	11.57	23,457
09 Dec 2022	11.54	11.69	11.51	11.51	11.51	83,691
08 Dec 2022	11.78	11.78	11.58	11.58	11.58	102,704
07 Dec 2022	11.65	11.78	11.60	11.69	11.69	49,997
06 Dec 2022	12.04	12.05	11.72	11.72	11.72	45,750
05 Dec 2022	12.25	12.32	11.98	12.00	12.00	38,906
02 Dec 2022	12.27	12.33	12.23	12.23	12.23	26,621
01 Dec 2022	12.40	12.45	12.25	12.25	12.25	16,545
30 Nov 2022	12.42	12.51	12.32	12.34	12.34	16,438
29 Nov 2022	12.52	12.52	12.34	12.38	12.38	6,386
28 Nov 2022	12.46	12.49	12.28	12.43	12.43	13,378
25 Nov 2022	12.53	12.60	12.52	12.52	12.52	26,856
24 Nov 2022	12.53	12.58	12.51	12.55	12.55	15,893
23 Nov 2022	12.56	12.56	12.50	12.54	12.54	7,873
22 Nov 2022	12.36	12.60	12.36	12.59	12.59	12,181
21 Nov 2022	12.26	12.34	12.01	12.34	12.34	23,388
18 Nov 2022	12.25	12.48	12.23	12.43	12.43	24,478
17 Nov 2022	12.45	12.45	12.25	12.38	12.38	6,265
16 Nov 2022	12.50	12.52	12.45	12.45	12.45	14,076
15 Nov 2022	12.43	12.56	12.38	12.54	12.54	22,928
14 Nov 2022	12.53	12.61	12.42	12.42	12.42	18,518
11 Nov 2022	12.46	12.56	12.46	12.52	12.52	10,079
10 Nov 2022	12.13	12.34	12.13	12.33	12.33	29,262
09 Nov 2022	12.28	12.28	12.04	12.05	12.05	22,660
08 Nov 2022	12.56	12.56	12.38	12.40	12.40	17,697
07 Nov 2022	12.50	12.59	12.40	12.47	12.47	21,307
04 Nov 2022	12.66	12.72	12.36	12.45	12.45	52,310
03 Nov 2022	12.30	12.50	12.30	12.44	12.44	22,088
02 Nov 2022	12.21	12.37	12.12	12.22	12.22	30,752
01 Nov 2022	12.29	12.50	12.22	12.23	12.23	39,152
31 Oct 2022	11.84	12.23	11.84	12.17	12.17	26,823
28 Oct 2022	12.14	12.14	11.88	12.02	12.02	41,034
27 Oct 2022	12.10	12.24	12.10	12.13	12.13	82,929
26 Oct 2022	12.00	12.15	12.00	12.09	12.09	23,067
25 Oct 2022	11.90	11.94	11.87	11.93	11.93	14,054
24 Oct 2022	11.92	11.96	11.91	11.91	11.91	10,266
21 Oct 2022	11.78	11.88	11.78	11.88	11.88	6,379
20 Oct 2022	11.85	11.85	11.73	11.78	11.78	13,791
19 Oct 2022	11.62	11.71	11.52	11.68	11.68	5,566
18 Oct 2022	11.46	11.60	11.37	11.47	11.47	12,125
17 Oct 2022	11.65	11.66	11.47	11.47	11.47	71,389
14 Oct 2022	11.47	11.53	11.42	11.42	11.42	43,057
13 Oct 2022	11.39	11.71	11.38	11.69	11.69	14,396
12 Oct 2022	11.21	11.36	11.15	11.36	11.36	19,638
11 Oct 2022	11.51	11.51	11.33	11.38	11.38	29,188
07 Oct 2022	11.70	11.84	11.67	11.71	11.71	15,656
06 Oct 2022	11.76	11.76	11.67	11.69	11.69	11,451
05 Oct 2022	11.69	11.81	11.47	11.72	11.72	27,896
04 Oct 2022	11.55	11.66	11.51	11.61	11.61	33,395
03 Oct 2022	11.40	11.42	11.29	11.36	11.36	37,414
30 Sept 2022	10.85	11.02	10.83	10.90	10.90	8,145
29 Sept 2022	10.80	10.98	10.72	10.97	10.97	10,102
28 Sept 2022	10.81	11.01	10.67	11.00	11.00	44,349
27 Sept 2022	10.84	10.87	10.72	10.81	10.81	9,422
26 Sept 2022	10.90	11.01	10.62	10.65	10.65	15,053
23 Sept 2022	11.55	11.55	10.92	10.97	10.97	31,151
22 Sept 2022	11.85	11.98	11.67	11.67	11.67	30,506
21 Sept 2022	12.15	12.15	11.83	11.83	11.83	54,592
20 Sept 2022	12.10	12.10	11.89	12.00	12.00	25,597
19 Sept 2022	11.72	12.08	11.71	12.08	12.08	15,997
16 Sept 2022	12.10	12.10	11.86	12.01	12.01	19,358
15 Sept 2022	12.41	12.41	12.13	12.13	12.13	6,591
14 Sept 2022	12.37	12.45	12.33	12.38	12.38	23,679
13 Sept 2022	12.10	12.17	12.08	12.10	12.10	4,334
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,395.05+51.87(+0.22%)

CMC Crypto 200535.42-1.43(-0.27%)

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

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,395.05
+51.87(+0.22%)

CMC Crypto 200
535.42
-1.43(-0.27%)