Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,504.41 +542.03 (+0.82%) CMC Crypto 200
1,438.86 +14.76 (+1.04%)
Horizons Equal Weight Canadian Bank Covered Call ETF (HEF.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:20PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 14.04 | 14.08 | 14.03 | 14.06 | 14.06 | 5,030 |
| 22 Apr 2024 | 13.99 | 14.03 | 13.98 | 14.03 | 14.03 | 5,678 |
| 19 Apr 2024 | 13.87 | 13.97 | 13.87 | 13.96 | 13.96 | 5,378 |
| 18 Apr 2024 | 13.86 | 13.90 | 13.80 | 13.85 | 13.85 | 13,744 |
| 17 Apr 2024 | 13.88 | 13.93 | 13.85 | 13.86 | 13.86 | 2,328 |
| 16 Apr 2024 | 13.94 | 13.94 | 13.83 | 13.85 | 13.85 | 6,392 |
| 15 Apr 2024 | 14.16 | 14.16 | 13.94 | 13.97 | 13.97 | 17,691 |
| 12 Apr 2024 | 14.20 | 14.21 | 14.02 | 14.04 | 14.04 | 7,782 |
| 11 Apr 2024 | 14.20 | 14.22 | 14.11 | 14.20 | 14.20 | 24,086 |
| 10 Apr 2024 | 14.39 | 14.39 | 14.20 | 14.24 | 14.24 | 9,151 |
| 09 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 614 |
| 08 Apr 2024 | 14.33 | 14.38 | 14.33 | 14.37 | 14.37 | 10,146 |
| 05 Apr 2024 | 14.29 | 14.33 | 14.25 | 14.31 | 14.31 | 15,295 |
| 04 Apr 2024 | 14.29 | 14.36 | 14.24 | 14.25 | 14.25 | 9,832 |
| 03 Apr 2024 | 14.24 | 14.30 | 14.24 | 14.26 | 14.26 | 9,285 |
| 02 Apr 2024 | 14.30 | 14.30 | 14.21 | 14.24 | 14.24 | 13,174 |
| 01 Apr 2024 | 14.40 | 14.40 | 14.31 | 14.36 | 14.36 | 4,917 |
| 28 Mar 2024 | 14.34 | 14.42 | 14.34 | 14.41 | 14.41 | 15,300 |
| 27 Mar 2024 | 14.27 | 14.34 | 14.27 | 14.34 | 14.34 | 14,040 |
| 27 Mar 2024 | 0.15 Dividend | |||||
| 26 Mar 2024 | 14.49 | 14.49 | 14.43 | 14.43 | 14.28 | 7,277 |
| 25 Mar 2024 | 14.43 | 14.47 | 14.43 | 14.43 | 14.28 | 7,238 |
| 22 Mar 2024 | 14.42 | 14.43 | 14.42 | 14.43 | 14.28 | 5,058 |
| 21 Mar 2024 | 14.45 | 14.45 | 14.43 | 14.44 | 14.29 | 10,550 |
| 20 Mar 2024 | 14.20 | 14.35 | 14.20 | 14.34 | 14.19 | 5,747 |
| 19 Mar 2024 | 14.26 | 14.28 | 14.24 | 14.24 | 14.09 | 6,901 |
| 18 Mar 2024 | 14.25 | 14.25 | 14.15 | 14.23 | 14.08 | 3,741 |
| 15 Mar 2024 | 14.20 | 14.23 | 14.20 | 14.22 | 14.07 | 6,006 |
| 14 Mar 2024 | 14.30 | 14.30 | 14.16 | 14.18 | 14.03 | 7,237 |
| 13 Mar 2024 | 14.26 | 14.26 | 14.25 | 14.26 | 14.11 | 4,354 |
| 12 Mar 2024 | 14.28 | 14.28 | 14.20 | 14.22 | 14.07 | 13,139 |
| 11 Mar 2024 | 14.19 | 14.19 | 14.13 | 14.19 | 14.04 | 9,858 |
| 08 Mar 2024 | 14.19 | 14.19 | 14.13 | 14.17 | 14.02 | 7,906 |
| 07 Mar 2024 | 14.19 | 14.19 | 14.10 | 14.14 | 13.99 | 6,000 |
| 06 Mar 2024 | 14.19 | 14.19 | 14.09 | 14.09 | 13.94 | 5,769 |
| 05 Mar 2024 | 14.12 | 14.12 | 14.05 | 14.05 | 13.90 | 7,775 |
| 04 Mar 2024 | 14.03 | 14.06 | 14.01 | 14.01 | 13.86 | 6,114 |
| 01 Mar 2024 | 14.01 | 14.01 | 13.93 | 13.98 | 13.83 | 7,300 |
| 29 Feb 2024 | 13.93 | 13.93 | 13.82 | 13.93 | 13.79 | 3,602 |
| 28 Feb 2024 | 13.90 | 13.90 | 13.82 | 13.82 | 13.68 | 5,733 |
| 28 Feb 2024 | 0.15 Dividend | |||||
| 27 Feb 2024 | 13.95 | 13.98 | 13.89 | 13.95 | 13.66 | 18,060 |
| 26 Feb 2024 | 14.20 | 14.20 | 14.02 | 14.03 | 13.73 | 17,896 |
| 23 Feb 2024 | 14.08 | 14.10 | 14.07 | 14.09 | 13.79 | 7,818 |
| 22 Feb 2024 | 14.08 | 14.08 | 14.04 | 14.05 | 13.75 | 3,121 |
| 21 Feb 2024 | 14.00 | 14.00 | 13.98 | 13.99 | 13.70 | 1,124 |
| 20 Feb 2024 | 13.94 | 14.03 | 13.94 | 14.00 | 13.71 | 4,446 |
| 16 Feb 2024 | 13.96 | 13.96 | 13.95 | 13.95 | 13.66 | 2,315 |
| 15 Feb 2024 | 13.84 | 13.95 | 13.84 | 13.92 | 13.63 | 2,600 |
| 14 Feb 2024 | 13.78 | 13.78 | 13.74 | 13.78 | 13.49 | 15,700 |
| 13 Feb 2024 | 13.84 | 13.84 | 13.54 | 13.56 | 13.27 | 19,249 |
| 12 Feb 2024 | 13.80 | 13.87 | 13.80 | 13.85 | 13.56 | 1,806 |
| 09 Feb 2024 | 13.71 | 13.78 | 13.71 | 13.77 | 13.48 | 5,550 |
| 08 Feb 2024 | 13.71 | 13.71 | 13.57 | 13.64 | 13.35 | 17,781 |
| 07 Feb 2024 | 13.70 | 13.73 | 13.70 | 13.71 | 13.42 | 45,143 |
| 06 Feb 2024 | 13.75 | 13.76 | 13.75 | 13.75 | 13.46 | 5,533 |
| 05 Feb 2024 | 13.85 | 13.85 | 13.72 | 13.76 | 13.47 | 1,704 |
| 02 Feb 2024 | 13.86 | 13.86 | 13.78 | 13.83 | 13.54 | 14,338 |
| 01 Feb 2024 | 13.75 | 13.85 | 13.75 | 13.85 | 13.56 | 5,156 |
| 31 Jan 2024 | 13.91 | 13.96 | 13.84 | 13.85 | 13.56 | 21,185 |
| 30 Jan 2024 | 14.02 | 14.02 | 13.92 | 13.96 | 13.67 | 7,941 |
| 30 Jan 2024 | 0.15 Dividend | |||||
| 29 Jan 2024 | 14.05 | 14.12 | 14.02 | 14.12 | 13.68 | 15,443 |
| 26 Jan 2024 | 14.07 | 14.07 | 14.03 | 14.04 | 13.60 | 11,413 |
| 25 Jan 2024 | 14.07 | 14.07 | 14.00 | 14.04 | 13.60 | 13,028 |
| 24 Jan 2024 | 14.01 | 14.04 | 14.01 | 14.01 | 13.57 | 1,625 |
| 23 Jan 2024 | 14.01 | 14.01 | 13.90 | 13.93 | 13.49 | 10,988 |
| 22 Jan 2024 | 14.04 | 14.04 | 13.89 | 13.95 | 13.51 | 11,266 |
| 19 Jan 2024 | 13.87 | 13.95 | 13.84 | 13.94 | 13.50 | 4,960 |
| 18 Jan 2024 | 13.80 | 13.82 | 13.79 | 13.82 | 13.39 | 6,036 |
| 17 Jan 2024 | 13.87 | 13.87 | 13.78 | 13.82 | 13.39 | 5,974 |
| 16 Jan 2024 | 13.91 | 13.91 | 13.83 | 13.89 | 13.45 | 24,737 |
| 15 Jan 2024 | 13.93 | 13.96 | 13.90 | 13.94 | 13.51 | 7,091 |
| 12 Jan 2024 | 14.01 | 14.03 | 13.89 | 13.90 | 13.46 | 25,092 |
| 11 Jan 2024 | 14.08 | 14.08 | 13.90 | 13.95 | 13.51 | 51,141 |
| 10 Jan 2024 | 14.15 | 14.15 | 14.08 | 14.08 | 13.64 | 13,663 |
| 09 Jan 2024 | 14.25 | 14.25 | 14.14 | 14.15 | 13.71 | 38,770 |
| 08 Jan 2024 | 14.20 | 14.24 | 14.19 | 14.24 | 13.79 | 15,753 |
| 05 Jan 2024 | 14.15 | 14.20 | 14.14 | 14.17 | 13.72 | 4,276 |
| 04 Jan 2024 | 14.11 | 14.16 | 14.11 | 14.11 | 13.67 | 10,731 |
| 03 Jan 2024 | 14.14 | 14.14 | 14.06 | 14.09 | 13.65 | 30,605 |
| 02 Jan 2024 | 14.23 | 14.23 | 14.12 | 14.16 | 13.71 | 8,064 |
| 29 Dec 2023 | 14.16 | 14.18 | 14.15 | 14.18 | 13.73 | 2,662 |
| 28 Dec 2023 | 14.24 | 14.24 | 14.12 | 14.13 | 13.69 | 10,998 |
| 28 Dec 2023 | 0.15 Dividend | |||||
| 27 Dec 2023 | 14.30 | 14.32 | 14.29 | 14.30 | 13.71 | 8,467 |
| 22 Dec 2023 | 14.13 | 14.23 | 14.13 | 14.23 | 13.63 | 16,836 |
| 21 Dec 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 13.48 | - |
| 20 Dec 2023 | 14.14 | 14.17 | 14.06 | 14.06 | 13.48 | 20,608 |
| 19 Dec 2023 | 14.01 | 14.13 | 14.01 | 14.13 | 13.54 | 2,164 |
| 18 Dec 2023 | 13.92 | 13.99 | 13.92 | 13.97 | 13.39 | 2,631 |
| 15 Dec 2023 | 13.97 | 13.99 | 13.91 | 13.91 | 13.33 | 7,112 |
| 14 Dec 2023 | 13.86 | 13.97 | 13.86 | 13.96 | 13.38 | 10,328 |
| 13 Dec 2023 | 13.55 | 13.81 | 13.54 | 13.81 | 13.24 | 11,165 |
| 12 Dec 2023 | 13.60 | 13.60 | 13.58 | 13.60 | 13.03 | 2,375 |
| 11 Dec 2023 | 13.58 | 13.62 | 13.55 | 13.61 | 13.04 | 28,897 |
| 08 Dec 2023 | 13.54 | 13.60 | 13.54 | 13.58 | 13.02 | 19,803 |
| 07 Dec 2023 | 13.56 | 13.56 | 13.47 | 13.50 | 12.94 | 2,473 |
| 06 Dec 2023 | 13.52 | 13.58 | 13.52 | 13.54 | 12.98 | 24,500 |
| 05 Dec 2023 | 13.44 | 13.51 | 13.44 | 13.50 | 12.94 | 6,593 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.