Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,894.42 -177.23 (-0.26%) CMC Crypto 200
1,369.82 -4.03 (-0.29%)
Horizons Gold Producer Equity Covered Call ETF (HEP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 26.34 | 26.87 | 26.34 | 26.87 | 26.87 | 57,018 |
| 16 May 2024 | 26.20 | 26.29 | 26.06 | 26.11 | 26.11 | 7,558 |
| 15 May 2024 | 26.17 | 26.47 | 25.93 | 26.31 | 26.31 | 33,492 |
| 14 May 2024 | 25.83 | 26.05 | 25.77 | 26.03 | 26.03 | 30,206 |
| 13 May 2024 | 25.86 | 26.10 | 25.63 | 25.76 | 25.76 | 36,330 |
| 10 May 2024 | 26.13 | 26.20 | 25.98 | 25.98 | 25.98 | 50,784 |
| 09 May 2024 | 25.16 | 25.85 | 25.16 | 25.85 | 25.85 | 79,345 |
| 08 May 2024 | 24.77 | 25.24 | 24.67 | 25.08 | 25.08 | 28,027 |
| 07 May 2024 | 24.79 | 24.93 | 24.69 | 24.93 | 24.93 | 35,054 |
| 06 May 2024 | 24.83 | 25.10 | 24.83 | 24.89 | 24.89 | 16,318 |
| 03 May 2024 | 24.52 | 24.52 | 24.19 | 24.44 | 24.44 | 48,496 |
| 02 May 2024 | 24.29 | 24.56 | 24.21 | 24.46 | 24.46 | 9,546 |
| 01 May 2024 | 24.71 | 25.03 | 24.40 | 24.57 | 24.57 | 6,335 |
| 30 Apr 2024 | 24.86 | 25.07 | 24.42 | 24.42 | 24.42 | 80,550 |
| 29 Apr 2024 | 25.40 | 25.58 | 25.15 | 25.50 | 25.50 | 25,220 |
| 29 Apr 2024 | 0.22 Dividend | |||||
| 26 Apr 2024 | 25.43 | 25.61 | 25.28 | 25.44 | 25.22 | 45,169 |
| 25 Apr 2024 | 24.58 | 25.34 | 24.57 | 25.22 | 25.00 | 18,134 |
| 24 Apr 2024 | 24.22 | 24.55 | 24.22 | 24.54 | 24.33 | 12,842 |
| 23 Apr 2024 | 23.99 | 24.51 | 23.86 | 24.44 | 24.23 | 52,960 |
| 22 Apr 2024 | 24.55 | 24.66 | 24.16 | 24.21 | 24.00 | 95,219 |
| 19 Apr 2024 | 25.26 | 25.44 | 25.18 | 25.37 | 25.15 | 62,428 |
| 18 Apr 2024 | 25.40 | 25.40 | 25.16 | 25.25 | 25.03 | 5,304 |
| 17 Apr 2024 | 25.03 | 25.45 | 25.00 | 25.14 | 24.92 | 35,692 |
| 16 Apr 2024 | 24.97 | 25.10 | 24.65 | 24.94 | 24.72 | 36,152 |
| 15 Apr 2024 | 25.52 | 25.58 | 24.99 | 25.15 | 24.93 | 52,251 |
| 12 Apr 2024 | 25.99 | 26.59 | 25.31 | 25.44 | 25.22 | 69,104 |
| 11 Apr 2024 | 25.20 | 25.59 | 25.09 | 25.58 | 25.36 | 34,243 |
| 10 Apr 2024 | 24.91 | 25.25 | 24.70 | 25.08 | 24.86 | 32,858 |
| 09 Apr 2024 | 25.25 | 25.45 | 25.11 | 25.19 | 24.97 | 50,957 |
| 08 Apr 2024 | 25.08 | 25.29 | 24.75 | 24.89 | 24.67 | 52,179 |
| 05 Apr 2024 | 24.47 | 25.01 | 24.43 | 24.94 | 24.72 | 74,616 |
| 04 Apr 2024 | 24.36 | 24.46 | 24.10 | 24.25 | 24.04 | 51,369 |
| 03 Apr 2024 | 24.06 | 24.46 | 24.00 | 24.40 | 24.19 | 55,967 |
| 02 Apr 2024 | 23.90 | 24.07 | 23.76 | 23.97 | 23.76 | 75,520 |
| 01 Apr 2024 | 23.79 | 23.95 | 23.55 | 23.69 | 23.49 | 46,733 |
| 28 Mar 2024 | 23.20 | 23.45 | 23.08 | 23.38 | 23.18 | 56,853 |
| 27 Mar 2024 | 22.48 | 22.97 | 22.48 | 22.94 | 22.74 | 40,540 |
| 27 Mar 2024 | 0.22 Dividend | |||||
| 26 Mar 2024 | 22.75 | 22.75 | 22.47 | 22.49 | 22.08 | 39,268 |
| 25 Mar 2024 | 22.51 | 22.82 | 22.45 | 22.45 | 22.04 | 38,469 |
| 22 Mar 2024 | 22.31 | 22.50 | 22.17 | 22.33 | 21.92 | 22,498 |
| 21 Mar 2024 | 22.89 | 22.96 | 22.43 | 22.43 | 22.02 | 24,892 |
| 20 Mar 2024 | 21.83 | 22.55 | 21.73 | 22.40 | 21.99 | 47,634 |
| 19 Mar 2024 | 22.06 | 22.06 | 21.67 | 21.73 | 21.33 | 46,585 |
| 18 Mar 2024 | 22.29 | 22.29 | 22.08 | 22.14 | 21.73 | 30,187 |
| 15 Mar 2024 | 22.35 | 22.44 | 22.33 | 22.44 | 22.03 | 24,426 |
| 14 Mar 2024 | 22.35 | 22.38 | 22.19 | 22.34 | 21.93 | 35,060 |
| 13 Mar 2024 | 22.25 | 22.70 | 22.25 | 22.57 | 22.16 | 68,776 |
| 12 Mar 2024 | 22.24 | 22.24 | 21.90 | 22.10 | 21.69 | 57,142 |
| 11 Mar 2024 | 22.04 | 22.66 | 21.99 | 22.55 | 22.14 | 80,408 |
| 08 Mar 2024 | 22.10 | 22.21 | 21.94 | 22.07 | 21.67 | 46,060 |
| 07 Mar 2024 | 22.03 | 22.12 | 21.88 | 22.08 | 21.67 | 52,974 |
| 06 Mar 2024 | 21.84 | 22.03 | 21.73 | 21.86 | 21.46 | 37,893 |
| 05 Mar 2024 | 21.60 | 21.88 | 21.58 | 21.61 | 21.21 | 79,497 |
| 04 Mar 2024 | 20.85 | 21.47 | 20.76 | 21.46 | 21.07 | 81,283 |
| 01 Mar 2024 | 19.94 | 20.50 | 19.76 | 20.49 | 20.11 | 60,327 |
| 29 Feb 2024 | 19.72 | 19.92 | 19.70 | 19.76 | 19.40 | 46,968 |
| 28 Feb 2024 | 19.55 | 19.55 | 19.22 | 19.28 | 18.93 | 63,414 |
| 28 Feb 2024 | 0.22 Dividend | |||||
| 27 Feb 2024 | 19.82 | 19.87 | 19.64 | 19.65 | 19.07 | 43,058 |
| 26 Feb 2024 | 19.94 | 19.94 | 19.65 | 19.76 | 19.18 | 41,931 |
| 23 Feb 2024 | 19.67 | 20.05 | 19.45 | 20.05 | 19.46 | 94,349 |
| 22 Feb 2024 | 20.08 | 20.08 | 19.56 | 19.58 | 19.01 | 92,468 |
| 21 Feb 2024 | 20.24 | 20.24 | 19.95 | 20.19 | 19.60 | 62,927 |
| 20 Feb 2024 | 20.39 | 20.39 | 20.11 | 20.27 | 19.68 | 36,017 |
| 16 Feb 2024 | 19.96 | 20.22 | 19.88 | 20.09 | 19.50 | 28,650 |
| 15 Feb 2024 | 19.73 | 20.18 | 19.73 | 19.94 | 19.36 | 46,928 |
| 14 Feb 2024 | 19.53 | 19.53 | 19.30 | 19.51 | 18.94 | 71,079 |
| 13 Feb 2024 | 20.37 | 20.37 | 19.40 | 19.51 | 18.94 | 180,634 |
| 12 Feb 2024 | 20.37 | 20.71 | 20.37 | 20.64 | 20.03 | 26,693 |
| 09 Feb 2024 | 20.61 | 20.61 | 20.30 | 20.39 | 19.79 | 72,844 |
| 08 Feb 2024 | 20.84 | 20.84 | 20.66 | 20.69 | 20.08 | 48,280 |
| 07 Feb 2024 | 21.12 | 21.12 | 20.87 | 20.88 | 20.27 | 33,930 |
| 06 Feb 2024 | 21.10 | 21.13 | 20.99 | 21.08 | 20.46 | 13,571 |
| 05 Feb 2024 | 21.18 | 21.18 | 20.94 | 21.03 | 20.41 | 48,327 |
| 02 Feb 2024 | 21.72 | 21.72 | 21.18 | 21.40 | 20.77 | 76,251 |
| 01 Feb 2024 | 21.57 | 22.02 | 21.57 | 22.02 | 21.37 | 35,400 |
| 31 Jan 2024 | 21.32 | 21.60 | 21.23 | 21.30 | 20.68 | 17,543 |
| 30 Jan 2024 | 21.55 | 21.58 | 21.22 | 21.30 | 20.68 | 30,081 |
| 30 Jan 2024 | 0.22 Dividend | |||||
| 29 Jan 2024 | 21.66 | 21.66 | 21.46 | 21.62 | 20.77 | 64,904 |
| 26 Jan 2024 | 21.60 | 21.72 | 21.51 | 21.51 | 20.67 | 13,621 |
| 25 Jan 2024 | 21.61 | 21.69 | 21.50 | 21.59 | 20.74 | 8,495 |
| 24 Jan 2024 | 22.01 | 22.04 | 21.30 | 21.33 | 20.49 | 33,160 |
| 23 Jan 2024 | 21.29 | 21.68 | 21.29 | 21.68 | 20.83 | 19,844 |
| 22 Jan 2024 | 21.05 | 21.15 | 20.80 | 21.13 | 20.30 | 30,190 |
| 19 Jan 2024 | 21.30 | 21.30 | 21.00 | 21.13 | 20.30 | 60,053 |
| 18 Jan 2024 | 21.29 | 21.29 | 21.10 | 21.22 | 20.39 | 26,534 |
| 17 Jan 2024 | 21.57 | 21.57 | 21.10 | 21.23 | 20.40 | 95,307 |
| 16 Jan 2024 | 22.51 | 22.51 | 21.79 | 21.79 | 20.94 | 113,666 |
| 15 Jan 2024 | 22.66 | 22.66 | 22.56 | 22.61 | 21.72 | 14,323 |
| 12 Jan 2024 | 22.51 | 22.86 | 22.51 | 22.63 | 21.74 | 76,094 |
| 11 Jan 2024 | 22.03 | 22.18 | 21.80 | 21.92 | 21.06 | 64,314 |
| 10 Jan 2024 | 22.19 | 22.19 | 21.92 | 22.07 | 21.20 | 24,119 |
| 09 Jan 2024 | 22.55 | 22.55 | 22.13 | 22.17 | 21.30 | 63,672 |
| 08 Jan 2024 | 22.40 | 22.67 | 22.29 | 22.52 | 21.64 | 40,304 |
| 05 Jan 2024 | 22.59 | 22.87 | 22.45 | 22.63 | 21.74 | 32,815 |
| 04 Jan 2024 | 22.83 | 22.88 | 22.55 | 22.64 | 21.75 | 56,282 |
| 03 Jan 2024 | 23.08 | 23.08 | 22.71 | 22.81 | 21.92 | 114,056 |
| *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.