Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,741.23 +2,639.95 (+4.32%) CMC Crypto 200
1,369.06 +56.43 (+4.30%)
Horizons NASDAQ-100 Covered Call ETF (HEJ.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:47PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 11.5500 | 11.5800 | 11.4800 | 11.4900 | 11.4900 | 12,165 |
| 17 Apr 2024 | 11.7300 | 11.7300 | 11.5600 | 11.5600 | 11.5600 | 8,471 |
| 16 Apr 2024 | 11.7550 | 11.7600 | 11.7200 | 11.7300 | 11.7300 | 2,653 |
| 15 Apr 2024 | 11.9600 | 11.9600 | 11.6800 | 11.6900 | 11.6900 | 24,599 |
| 12 Apr 2024 | 11.9000 | 11.9000 | 11.8100 | 11.8300 | 11.8300 | 13,026 |
| 11 Apr 2024 | 11.7900 | 11.8900 | 11.7700 | 11.8900 | 11.8900 | 7,832 |
| 10 Apr 2024 | 11.6500 | 11.7500 | 11.6500 | 11.7400 | 11.7400 | 16,038 |
| 09 Apr 2024 | 11.7300 | 11.7300 | 11.6500 | 11.7000 | 11.7000 | 18,719 |
| 08 Apr 2024 | 11.7600 | 11.7600 | 11.6900 | 11.6900 | 11.6900 | 21,164 |
| 05 Apr 2024 | 11.6900 | 11.7200 | 11.6900 | 11.7000 | 11.7000 | 6,791 |
| 04 Apr 2024 | 11.7200 | 11.7200 | 11.5500 | 11.5500 | 11.5500 | 27,396 |
| 03 Apr 2024 | 11.6300 | 11.7000 | 11.6300 | 11.6700 | 11.6700 | 15,566 |
| 02 Apr 2024 | 11.7000 | 11.7050 | 11.6300 | 11.6850 | 11.6850 | 37,675 |
| 01 Apr 2024 | 11.7500 | 11.7800 | 11.7300 | 11.7600 | 11.7600 | 12,647 |
| 28 Mar 2024 | 11.7200 | 11.7500 | 11.7000 | 11.7200 | 11.7200 | 16,498 |
| 27 Mar 2024 | 11.8000 | 11.8100 | 11.7100 | 11.7400 | 11.7400 | 26,613 |
| 27 Mar 2024 | 0.1075 Dividend | |||||
| 26 Mar 2024 | 11.9200 | 11.9200 | 11.8400 | 11.8400 | 11.7325 | 31,048 |
| 25 Mar 2024 | 11.8800 | 11.8900 | 11.8100 | 11.8600 | 11.7523 | 30,636 |
| 22 Mar 2024 | 11.8500 | 11.9100 | 11.8200 | 11.9000 | 11.7920 | 11,615 |
| 21 Mar 2024 | 11.8600 | 11.8800 | 11.8100 | 11.8300 | 11.7226 | 23,270 |
| 20 Mar 2024 | 11.7300 | 11.7500 | 11.7000 | 11.7400 | 11.6334 | 26,248 |
| 19 Mar 2024 | 11.6900 | 11.7100 | 11.6400 | 11.7100 | 11.6037 | 25,082 |
| 18 Mar 2024 | 11.7000 | 11.7200 | 11.6600 | 11.6600 | 11.5541 | 74,295 |
| 15 Mar 2024 | 11.6300 | 11.6400 | 11.5500 | 11.5900 | 11.4848 | 39,148 |
| 14 Mar 2024 | 11.7100 | 11.7100 | 11.6500 | 11.6800 | 11.5740 | 15,223 |
| 13 Mar 2024 | 11.7400 | 11.7400 | 11.6600 | 11.6700 | 11.5640 | 31,946 |
| 12 Mar 2024 | 11.6500 | 11.7400 | 11.6500 | 11.7400 | 11.6334 | 39,614 |
| 11 Mar 2024 | 11.6200 | 11.6300 | 11.5900 | 11.6000 | 11.4947 | 21,377 |
| 08 Mar 2024 | 11.7400 | 11.7800 | 11.6400 | 11.6600 | 11.5541 | 20,706 |
| 07 Mar 2024 | 11.6600 | 11.7400 | 11.6600 | 11.7300 | 11.6235 | 15,909 |
| 06 Mar 2024 | 11.7200 | 11.7300 | 11.6400 | 11.6400 | 11.5343 | 17,565 |
| 05 Mar 2024 | 11.8100 | 11.8100 | 11.6300 | 11.6700 | 11.5640 | 12,351 |
| 04 Mar 2024 | 11.8300 | 11.8300 | 11.8000 | 11.8000 | 11.6929 | 26,745 |
| 01 Mar 2024 | 11.7700 | 11.8300 | 11.7300 | 11.8100 | 11.7028 | 35,325 |
| 29 Feb 2024 | 11.7000 | 11.7100 | 11.6500 | 11.7100 | 11.6037 | 22,005 |
| 28 Feb 2024 | 11.6900 | 11.6900 | 11.5000 | 11.6200 | 11.5145 | 21,364 |
| 28 Feb 2024 | 0.1075 Dividend | |||||
| 27 Feb 2024 | 11.7300 | 11.7500 | 11.6100 | 11.7400 | 11.5269 | 4,707 |
| 26 Feb 2024 | 11.7200 | 11.7400 | 11.7100 | 11.7100 | 11.4974 | 31,455 |
| 23 Feb 2024 | 11.7400 | 11.7400 | 11.6900 | 11.7000 | 11.4876 | 37,058 |
| 22 Feb 2024 | 11.5300 | 11.7100 | 11.4900 | 11.7000 | 11.4876 | 70,171 |
| 21 Feb 2024 | 11.4700 | 11.4700 | 11.3900 | 11.4500 | 11.2421 | 29,378 |
| 20 Feb 2024 | 11.5200 | 11.5300 | 11.4400 | 11.5000 | 11.2912 | 58,408 |
| 16 Feb 2024 | 11.6500 | 11.6500 | 11.5100 | 11.5300 | 11.3207 | 79,131 |
| 15 Feb 2024 | 11.6700 | 11.6700 | 11.6000 | 11.6300 | 11.4189 | 12,306 |
| 14 Feb 2024 | 11.6400 | 11.6600 | 11.6100 | 11.6600 | 11.4483 | 15,526 |
| 13 Feb 2024 | 11.5300 | 11.6300 | 11.5100 | 11.5900 | 11.3796 | 14,856 |
| 12 Feb 2024 | 11.6200 | 11.6500 | 11.6000 | 11.6100 | 11.3992 | 9,587 |
| 09 Feb 2024 | 11.5800 | 11.6500 | 11.5800 | 11.6400 | 11.4287 | 16,454 |
| 08 Feb 2024 | 11.5700 | 11.5900 | 11.5600 | 11.5600 | 11.3502 | 4,930 |
| 07 Feb 2024 | 11.5600 | 11.5700 | 11.5200 | 11.5600 | 11.3502 | 8,360 |
| 06 Feb 2024 | 11.5600 | 11.5600 | 11.4700 | 11.4900 | 11.2814 | 6,372 |
| 05 Feb 2024 | 11.5200 | 11.5700 | 11.5200 | 11.5600 | 11.3502 | 30,423 |
| 02 Feb 2024 | 11.3900 | 11.5200 | 11.3900 | 11.5100 | 11.3011 | 9,506 |
| 01 Feb 2024 | 11.2800 | 11.3200 | 11.2500 | 11.3100 | 11.1047 | 8,820 |
| 31 Jan 2024 | 11.3000 | 11.3000 | 11.1700 | 11.2500 | 11.0458 | 324,973 |
| 30 Jan 2024 | 11.4500 | 11.4500 | 11.3700 | 11.3800 | 11.1734 | 20,055 |
| 30 Jan 2024 | 0.1075 Dividend | |||||
| 29 Jan 2024 | 11.5200 | 11.5500 | 11.5100 | 11.5300 | 11.2151 | 16,079 |
| 26 Jan 2024 | 11.5100 | 11.5500 | 11.4800 | 11.5000 | 11.1860 | 56,321 |
| 25 Jan 2024 | 11.6000 | 11.6200 | 11.5500 | 11.5600 | 11.2443 | 43,545 |
| 24 Jan 2024 | 11.5700 | 11.6200 | 11.5200 | 11.5900 | 11.2735 | 43,210 |
| 23 Jan 2024 | 11.5000 | 11.5000 | 11.4600 | 11.4900 | 11.1762 | 27,980 |
| 22 Jan 2024 | 11.5000 | 11.5100 | 11.4400 | 11.5000 | 11.1860 | 97,386 |
| 19 Jan 2024 | 11.2900 | 11.4400 | 11.2900 | 11.4400 | 11.1276 | 35,601 |
| 18 Jan 2024 | 11.2500 | 11.2800 | 11.2400 | 11.2800 | 10.9720 | 13,369 |
| 17 Jan 2024 | 11.1700 | 11.2000 | 11.1000 | 11.2000 | 10.8942 | 31,423 |
| 16 Jan 2024 | 11.1700 | 11.2100 | 11.1600 | 11.2100 | 10.9039 | 22,173 |
| 15 Jan 2024 | 11.1700 | 11.1800 | 11.1500 | 11.1800 | 10.8747 | 12,898 |
| 12 Jan 2024 | 11.1200 | 11.1300 | 11.0800 | 11.1200 | 10.8163 | 8,955 |
| 11 Jan 2024 | 11.1300 | 11.1300 | 11.0600 | 11.1100 | 10.8066 | 23,775 |
| 10 Jan 2024 | 11.0200 | 11.0800 | 11.0200 | 11.0800 | 10.7774 | 10,448 |
| 09 Jan 2024 | 10.9400 | 11.0500 | 10.9400 | 11.0300 | 10.7288 | 23,154 |
| 08 Jan 2024 | 10.8800 | 10.9800 | 10.8800 | 10.9800 | 10.6802 | 6,040 |
| 05 Jan 2024 | 10.7700 | 10.8200 | 10.7700 | 10.7700 | 10.4759 | 13,412 |
| 04 Jan 2024 | 10.8100 | 10.8600 | 10.7900 | 10.7900 | 10.4954 | 16,585 |
| 03 Jan 2024 | 10.8700 | 10.8700 | 10.8250 | 10.8300 | 10.5343 | 12,742 |
| 02 Jan 2024 | 11.0400 | 11.0400 | 10.8500 | 10.8900 | 10.5926 | 26,452 |
| 29 Dec 2023 | 11.0700 | 11.0700 | 10.9000 | 10.9400 | 10.6413 | 7,005 |
| 28 Dec 2023 | 11.0300 | 11.0300 | 10.9400 | 10.9700 | 10.6704 | 11,077 |
| 28 Dec 2023 | 0.1075 Dividend | |||||
| 27 Dec 2023 | 11.0200 | 11.1200 | 11.0200 | 11.0600 | 10.6534 | 32,012 |
| 22 Dec 2023 | 11.0200 | 11.0700 | 11.0200 | 11.0200 | 10.6149 | 82,856 |
| 21 Dec 2023 | 11.0700 | 11.0800 | 11.0000 | 11.0500 | 10.6438 | 15,508 |
| 20 Dec 2023 | 11.1000 | 11.1200 | 11.0100 | 11.0200 | 10.6149 | 19,332 |
| 19 Dec 2023 | 11.1500 | 11.1500 | 11.0800 | 11.1100 | 10.7016 | 15,762 |
| 18 Dec 2023 | 11.0900 | 11.1300 | 11.0800 | 11.1300 | 10.7208 | 37,437 |
| 15 Dec 2023 | 11.0100 | 11.0700 | 11.0100 | 11.0600 | 10.6534 | 32,510 |
| 14 Dec 2023 | 11.0700 | 11.0700 | 10.9900 | 11.0100 | 10.6053 | 23,168 |
| 13 Dec 2023 | 11.0900 | 11.1100 | 11.0700 | 11.1000 | 10.6919 | 15,640 |
| 12 Dec 2023 | 11.0500 | 11.0900 | 11.0500 | 11.0900 | 10.6823 | 25,614 |
| 11 Dec 2023 | 10.9600 | 11.0200 | 10.9600 | 11.0200 | 10.6149 | 22,112 |
| 08 Dec 2023 | 10.9300 | 10.9800 | 10.9200 | 10.9700 | 10.5667 | 17,615 |
| 07 Dec 2023 | 10.9300 | 10.9600 | 10.9100 | 10.9400 | 10.5378 | 22,730 |
| 06 Dec 2023 | 10.9300 | 10.9300 | 10.8300 | 10.8300 | 10.4319 | 14,164 |
| 05 Dec 2023 | 10.8100 | 10.8800 | 10.8000 | 10.8800 | 10.4800 | 24,235 |
| 04 Dec 2023 | 10.8400 | 10.8400 | 10.7400 | 10.8000 | 10.4030 | 22,469 |
| 01 Dec 2023 | 11.0100 | 11.0100 | 10.7800 | 10.8400 | 10.4415 | 26,824 |
| 30 Nov 2023 | 10.9200 | 10.9300 | 10.8200 | 10.8700 | 10.4704 | 34,490 |
| *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.