Singapore markets close in 8 minutes
Straits Times Index
3,117.71 +14.05 (+0.45%) Nikkei
26,490.53 +382.88 (+1.47%) Hang Seng
21,643.58 +56.92 (+0.26%) FTSE 100
7,182.08 +74.31 (+1.05%) BTC-USD
20,476.20 +304.28 (+1.51%) CMC Crypto 200
445.63 +10.10 (+2.32%)
Horizons NASDAQ-100 Covered Call ETF (HEJ.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 2,556 |
| 05 Jul 2022 | 4.7400 | 4.8900 | 4.7400 | 4.8900 | 4.8900 | 2,048 |
| 04 Jul 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 30 Jun 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 1,558 |
| 29 Jun 2022 | 4.7700 | 4.7900 | 4.7700 | 4.7900 | 4.7900 | 3,300 |
| 28 Jun 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 1,000 |
| 27 Jun 2022 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 24 Jun 2022 | 4.9700 | 4.9700 | 4.9500 | 4.9700 | 4.9700 | 11,820 |
| 23 Jun 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 22 Jun 2022 | 4.9200 | 4.9300 | 4.9000 | 4.9000 | 4.9000 | 3,018 |
| 21 Jun 2022 | 4.9400 | 4.9400 | 4.9300 | 4.9300 | 4.9300 | 200 |
| 20 Jun 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 194 |
| 17 Jun 2022 | 4.9600 | 4.9600 | 4.8300 | 4.8300 | 4.8300 | 957 |
| 16 Jun 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 1,190 |
| 15 Jun 2022 | 4.8900 | 4.9400 | 4.8900 | 4.9400 | 4.9400 | 405 |
| 14 Jun 2022 | 4.8400 | 4.8600 | 4.8100 | 4.8100 | 4.8100 | 2,149 |
| 13 Jun 2022 | 5.0200 | 5.0200 | 4.8700 | 4.8700 | 4.8700 | 12,109 |
| 10 Jun 2022 | 5.1000 | 5.1000 | 4.9600 | 5.0100 | 5.0100 | 13,946 |
| 09 Jun 2022 | 5.1800 | 5.1800 | 5.1000 | 5.1000 | 5.1000 | 2,305 |
| 08 Jun 2022 | 5.2300 | 5.2300 | 5.2200 | 5.2200 | 5.2200 | 1,810 |
| 07 Jun 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 2,008 |
| 06 Jun 2022 | 5.2700 | 5.2700 | 5.2300 | 5.2300 | 5.2300 | 2,836 |
| 03 Jun 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 101 |
| 02 Jun 2022 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | - |
| 01 Jun 2022 | 5.2000 | 5.2300 | 5.2000 | 5.2100 | 5.2100 | 3,049 |
| 31 May 2022 | 5.2400 | 5.2400 | 5.2300 | 5.2300 | 5.2300 | 1,500 |
| 30 May 2022 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 334 |
| 27 May 2022 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 7,813 |
| 26 May 2022 | 5.2700 | 5.2700 | 5.2500 | 5.2500 | 5.2500 | 312 |
| 25 May 2022 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 101 |
| 24 May 2022 | 5.1800 | 5.1900 | 5.1800 | 5.1800 | 5.1800 | 4,616 |
| 20 May 2022 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 105 |
| 19 May 2022 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 889 |
| 18 May 2022 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 6,942 |
| 17 May 2022 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 1,227 |
| 16 May 2022 | 5.0300 | 5.0600 | 5.0300 | 5.0600 | 5.0600 | 1,602 |
| 13 May 2022 | 4.9400 | 4.9800 | 4.9300 | 4.9800 | 4.9800 | 5,592 |
| 12 May 2022 | 4.9600 | 4.9600 | 4.9000 | 4.9000 | 4.9000 | 2,224 |
| 11 May 2022 | 5.0200 | 5.0200 | 4.9400 | 4.9400 | 4.9400 | 4,651 |
| 10 May 2022 | 4.9300 | 5.0000 | 4.9300 | 4.9900 | 4.9900 | 3,728 |
| 09 May 2022 | 4.9400 | 4.9600 | 4.9300 | 4.9300 | 4.9300 | 945 |
| 06 May 2022 | 4.9900 | 5.0400 | 4.9900 | 5.0000 | 5.0000 | 7,742 |
| 05 May 2022 | 5.1200 | 5.1200 | 5.0500 | 5.0500 | 5.0500 | 1,256 |
| 04 May 2022 | 5.1300 | 5.1400 | 5.1100 | 5.1400 | 5.1400 | 7,118 |
| 03 May 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 101 |
| 02 May 2022 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 762 |
| 29 Apr 2022 | 5.1100 | 5.1100 | 5.1000 | 5.1000 | 5.1000 | 325 |
| 28 Apr 2022 | 5.1000 | 5.1000 | 5.0800 | 5.0800 | 5.0800 | 1,408 |
| 27 Apr 2022 | 5.0700 | 5.1300 | 5.0700 | 5.0700 | 5.0700 | 6,353 |
| 26 Apr 2022 | 5.1500 | 5.1500 | 5.0800 | 5.0900 | 5.0900 | 3,888 |
| 25 Apr 2022 | 5.1900 | 5.1900 | 5.1600 | 5.1600 | 5.1600 | 3,903 |
| 22 Apr 2022 | 5.2900 | 5.2900 | 5.2800 | 5.2800 | 5.2800 | 452 |
| 21 Apr 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 245 |
| 20 Apr 2022 | 5.3100 | 5.5400 | 5.3100 | 5.5400 | 5.5400 | 341 |
| 19 Apr 2022 | 5.4300 | 5.4300 | 5.3500 | 5.3500 | 5.3500 | 1,179 |
| 18 Apr 2022 | 5.3600 | 5.3700 | 5.3600 | 5.3600 | 5.3600 | 3,025 |
| 14 Apr 2022 | 5.3900 | 5.3900 | 5.3800 | 5.3800 | 5.3800 | 618 |
| 13 Apr 2022 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 162 |
| 12 Apr 2022 | 5.5100 | 5.5100 | 5.3600 | 5.3600 | 5.3600 | 2,332 |
| 11 Apr 2022 | 5.3500 | 5.4300 | 5.3500 | 5.4300 | 5.4300 | 341 |
| 08 Apr 2022 | 5.2000 | 5.4400 | 5.2000 | 5.4400 | 5.4400 | 5,089 |
| 07 Apr 2022 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 129 |
| 06 Apr 2022 | 5.3600 | 5.4100 | 5.3600 | 5.4000 | 5.4000 | 315 |
| 05 Apr 2022 | 5.4900 | 5.4900 | 5.4700 | 5.4700 | 5.4700 | 2,804 |
| 04 Apr 2022 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 1,270 |
| 01 Apr 2022 | 5.4800 | 5.4800 | 5.4600 | 5.4700 | 5.4700 | 2,585 |
| 31 Mar 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 815 |
| 30 Mar 2022 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | - |
| 29 Mar 2022 | 5.4900 | 5.5400 | 5.4900 | 5.5300 | 5.5300 | 5,086 |
| 28 Mar 2022 | 5.4600 | 5.4600 | 5.4500 | 5.4600 | 5.4600 | 2,737 |
| 25 Mar 2022 | 5.2600 | 5.4900 | 5.2600 | 5.4900 | 5.4900 | 2,026 |
| 24 Mar 2022 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | - |
| 23 Mar 2022 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | - |
| 22 Mar 2022 | 5.4800 | 5.4800 | 5.4700 | 5.4700 | 5.4700 | 314 |
| 21 Mar 2022 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 1,120 |
| 18 Mar 2022 | 5.4300 | 5.4400 | 5.4300 | 5.4400 | 5.4400 | 349 |
| 17 Mar 2022 | 5.3900 | 5.4400 | 5.3900 | 5.4400 | 5.4400 | 992 |
| 16 Mar 2022 | 5.2800 | 5.3800 | 5.2800 | 5.3700 | 5.3700 | 3,139 |
| 15 Mar 2022 | 5.2600 | 5.2600 | 5.2300 | 5.2300 | 5.2300 | 3,327 |
| 14 Mar 2022 | 5.2300 | 5.2500 | 5.2300 | 5.2500 | 5.2500 | 632 |
| 11 Mar 2022 | 5.2400 | 5.2400 | 5.1700 | 5.1700 | 5.1700 | 3,143 |
| 10 Mar 2022 | 5.2700 | 5.2700 | 5.2200 | 5.2400 | 5.2400 | 1,552 |
| 09 Mar 2022 | 5.2100 | 5.2500 | 5.2100 | 5.2500 | 5.2500 | 4,754 |
| 08 Mar 2022 | 5.0300 | 5.1500 | 5.0200 | 5.1000 | 5.1000 | 3,267 |
| 07 Mar 2022 | 5.1500 | 5.1500 | 5.0300 | 5.0300 | 5.0300 | 6,536 |
| 04 Mar 2022 | 5.4700 | 5.4700 | 5.1500 | 5.1600 | 5.1600 | 4,587 |
| 03 Mar 2022 | 5.4300 | 5.4300 | 5.3300 | 5.3500 | 5.3500 | 6,415 |
| 02 Mar 2022 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 1,012 |
| 01 Mar 2022 | 5.4100 | 5.4100 | 5.3400 | 5.3400 | 5.3400 | 1,792 |
| 28 Feb 2022 | 5.4600 | 5.4900 | 5.4400 | 5.4400 | 5.4400 | 3,747 |
| 25 Feb 2022 | 5.5800 | 5.5900 | 5.5800 | 5.5800 | 5.5800 | 3,919 |
| 24 Feb 2022 | 5.5000 | 5.5000 | 5.3700 | 5.4000 | 5.4000 | 8,236 |
| 23 Feb 2022 | 5.6400 | 5.6400 | 5.6200 | 5.6200 | 5.6200 | 323 |
| 22 Feb 2022 | 5.7100 | 5.7100 | 5.6200 | 5.6400 | 5.6400 | 3,943 |
| 18 Feb 2022 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 287 |
| 17 Feb 2022 | 5.7100 | 5.7100 | 5.6900 | 5.6900 | 5.6900 | 639 |
| 16 Feb 2022 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 15 Feb 2022 | 5.6200 | 5.7200 | 5.6200 | 5.7200 | 5.7200 | 900 |
| 14 Feb 2022 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 285 |
| 11 Feb 2022 | 5.8200 | 5.8200 | 5.7200 | 5.7200 | 5.7200 | 3,099 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
