Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,284.65
-400.70(-2.04%)
CMC Crypto 200
443.49
+0.06(+0.01%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Sept 2022	12.14	12.21	12.11	12.15	12.15	34,203
09 Sept 2022	12.05	12.05	11.90	11.95	11.95	5,899
08 Sept 2022	11.67	11.74	11.64	11.67	11.67	3,232
07 Sept 2022	11.73	11.73	11.59	11.67	11.67	9,162
06 Sept 2022	12.28	12.28	11.86	11.87	11.87	11,697
02 Sept 2022	12.12	12.12	12.01	12.02	12.02	8,173
01 Sept 2022	11.79	11.90	11.79	11.84	11.84	16,308
31 Aug 2022	12.00	12.11	11.87	12.02	12.02	30,238
30 Aug 2022	12.69	12.69	11.66	12.16	12.16	64,749
29 Aug 2022	12.49	12.65	12.47	12.61	12.61	5,468
26 Aug 2022	12.52	12.82	12.47	12.48	12.48	47,137
25 Aug 2022	12.51	12.56	12.50	12.54	12.54	11,828
24 Aug 2022	12.72	12.72	12.46	12.50	12.50	8,873
23 Aug 2022	12.39	12.47	12.39	12.45	12.45	6,378
22 Aug 2022	12.12	12.18	12.00	12.18	12.18	5,867
19 Aug 2022	12.08	12.14	12.03	12.14	12.14	5,024
18 Aug 2022	12.12	12.16	12.11	12.16	12.16	9,787
17 Aug 2022	11.90	12.01	11.90	11.94	11.94	22,058
16 Aug 2022	11.94	12.06	11.86	11.88	11.88	26,865
15 Aug 2022	11.86	11.94	11.65	11.94	11.94	13,403
12 Aug 2022	11.99	12.03	11.92	12.03	12.03	8,945
11 Aug 2022	11.88	12.03	11.83	11.96	11.96	27,311
10 Aug 2022	11.72	11.72	11.47	11.67	11.67	20,322
09 Aug 2022	11.54	11.64	11.54	11.57	11.57	15,129
08 Aug 2022	11.48	11.53	11.38	11.52	11.52	9,722
05 Aug 2022	11.35	11.46	11.20	11.38	11.38	12,096
04 Aug 2022	11.73	11.73	11.36	11.36	11.36	14,370
03 Aug 2022	12.39	12.39	11.75	11.76	11.76	27,841
02 Aug 2022	12.18	12.18	11.97	12.02	12.02	14,174
29 Jul 2022	12.13	12.21	12.11	12.20	12.20	14,182
28 Jul 2022	12.00	12.00	11.80	11.97	11.97	1,795
27 Jul 2022	11.74	11.94	11.74	11.94	11.94	7,126
26 Jul 2022	12.00	12.00	11.70	11.72	11.72	16,754
25 Jul 2022	11.54	11.77	11.54	11.74	11.74	5,865
22 Jul 2022	11.31	11.63	11.31	11.46	11.46	1,500
21 Jul 2022	11.65	11.65	11.35	11.51	11.51	5,251
20 Jul 2022	11.67	11.67	11.49	11.67	11.67	24,105
19 Jul 2022	11.45	11.58	11.45	11.58	11.58	4,641
18 Jul 2022	11.49	11.50	11.29	11.40	11.40	16,405
15 Jul 2022	11.20	11.20	10.99	11.01	11.01	6,326
14 Jul 2022	11.00	11.00	10.67	10.85	10.85	17,164
13 Jul 2022	10.80	11.17	10.80	11.06	11.06	6,350
12 Jul 2022	10.95	11.05	10.95	11.02	11.02	1,920
11 Jul 2022	11.14	11.39	11.14	11.33	11.33	7,598
08 Jul 2022	11.25	12.15	11.25	11.48	11.48	7,434
07 Jul 2022	11.40	11.45	11.38	11.44	11.44	14,386
06 Jul 2022	11.32	11.32	10.80	11.09	11.09	4,005
05 Jul 2022	11.67	11.67	11.06	11.35	11.35	40,947
04 Jul 2022	11.68	11.95	11.68	11.87	11.87	22,190
30 Jun 2022	11.72	11.75	11.51	11.64	11.64	31,425
29 Jun 2022	12.30	12.31	11.85	11.85	11.85	44,525
28 Jun 2022	12.32	12.32	12.15	12.28	12.28	15,031
27 Jun 2022	11.75	11.95	11.75	11.91	11.91	27,361
24 Jun 2022	11.26	11.64	11.26	11.50	11.50	12,027
23 Jun 2022	12.00	12.23	11.10	11.13	11.13	23,638
22 Jun 2022	11.94	12.24	11.85	12.04	12.04	22,349
21 Jun 2022	12.77	12.90	12.64	12.80	12.80	15,705
20 Jun 2022	12.05	12.46	12.05	12.45	12.45	13,327
17 Jun 2022	12.73	12.99	12.10	12.24	12.24	67,766
16 Jun 2022	13.42	13.42	12.96	12.99	12.99	57,917
15 Jun 2022	13.77	13.82	13.47	13.66	13.66	18,756
14 Jun 2022	14.13	14.19	13.60	13.74	13.74	14,316
13 Jun 2022	14.05	14.16	13.68	13.97	13.97	18,933
10 Jun 2022	14.63	14.63	14.19	14.36	14.36	38,179
09 Jun 2022	14.60	14.73	14.57	14.63	14.63	4,575
08 Jun 2022	14.66	14.83	14.66	14.70	14.70	10,343
07 Jun 2022	14.36	14.65	14.19	14.62	14.62	16,295
06 Jun 2022	14.14	14.32	14.14	14.26	14.26	7,473
03 Jun 2022	14.00	14.07	13.94	14.07	14.07	10,773
02 Jun 2022	13.90	14.10	13.90	13.94	13.94	3,925
01 Jun 2022	13.96	13.98	13.76	13.95	13.95	15,307
31 May 2022	13.91	14.10	13.67	13.67	13.67	16,071
30 May 2022	13.90	13.99	13.89	13.99	13.99	15,555
27 May 2022	13.70	13.82	13.60	13.82	13.82	21,953
26 May 2022	13.65	13.78	13.59	13.65	13.65	27,830
25 May 2022	13.42	13.59	13.42	13.59	13.59	5,403
24 May 2022	13.00	13.16	13.00	13.16	13.16	19,849
20 May 2022	12.92	12.92	12.62	12.83	12.83	7,474
19 May 2022	12.27	12.91	12.27	12.82	12.82	8,901
18 May 2022	12.93	12.96	12.61	12.61	12.61	8,154
17 May 2022	13.00	13.01	12.90	12.94	12.94	7,187
16 May 2022	12.47	12.84	12.47	12.76	12.76	14,396
13 May 2022	12.33	12.47	12.28	12.42	12.42	10,424
12 May 2022	12.05	12.30	11.80	11.85	11.85	29,221
11 May 2022	12.08	12.38	12.07	12.15	12.15	3,783
10 May 2022	11.97	12.22	11.60	11.88	11.88	13,807
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,284.65-400.70(-2.04%)

CMC Crypto 200443.49+0.06(+0.01%)

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

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,284.65
-400.70(-2.04%)

CMC Crypto 200
443.49
+0.06(+0.01%)