Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,144.59 +65.73 (+0.81%) Bitcoin USD
63,936.70 +409.04 (+0.64%) CMC Crypto 200
1,338.48 -58.06 (-4.16%)
Horizons Canadian Large Cap Equity Covered Call ETF (HEX.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 03:15PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 12.07 | 12.07 | 12.01 | 12.07 | 12.07 | 2,343 |
| 24 Apr 2024 | 12.12 | 12.12 | 12.07 | 12.08 | 12.08 | 4,112 |
| 23 Apr 2024 | 12.15 | 12.15 | 12.11 | 12.15 | 12.15 | 5,556 |
| 22 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1,400 |
| 19 Apr 2024 | 12.06 | 12.06 | 12.05 | 12.05 | 12.05 | 900 |
| 18 Apr 2024 | 11.95 | 11.97 | 11.95 | 11.97 | 11.97 | 650 |
| 17 Apr 2024 | 11.99 | 12.03 | 11.99 | 12.02 | 12.02 | 6,011 |
| 16 Apr 2024 | 11.90 | 11.97 | 11.90 | 11.95 | 11.95 | 4,764 |
| 15 Apr 2024 | 12.11 | 12.11 | 11.97 | 11.97 | 11.97 | 4,606 |
| 12 Apr 2024 | 12.16 | 12.16 | 12.06 | 12.08 | 12.08 | 1,505 |
| 11 Apr 2024 | 12.25 | 12.25 | 12.14 | 12.16 | 12.16 | 1,800 |
| 10 Apr 2024 | 12.23 | 12.23 | 12.16 | 12.19 | 12.19 | 8,507 |
| 09 Apr 2024 | 12.24 | 12.26 | 12.22 | 12.26 | 12.26 | 5,006 |
| 08 Apr 2024 | 12.26 | 12.26 | 12.20 | 12.22 | 12.22 | 4,669 |
| 05 Apr 2024 | 12.17 | 12.21 | 12.17 | 12.21 | 12.21 | 635 |
| 04 Apr 2024 | 12.19 | 12.19 | 12.12 | 12.12 | 12.12 | 2,302 |
| 03 Apr 2024 | 12.15 | 12.19 | 12.15 | 12.16 | 12.16 | 12,570 |
| 02 Apr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 3,040 |
| 01 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 28 Mar 2024 | 12.20 | 12.21 | 12.18 | 12.20 | 12.20 | 1,493 |
| 27 Mar 2024 | 12.16 | 12.16 | 12.12 | 12.15 | 12.15 | 3,985 |
| 27 Mar 2024 | 0.1 Dividend | |||||
| 26 Mar 2024 | 12.17 | 12.22 | 12.17 | 12.21 | 12.11 | 923 |
| 25 Mar 2024 | 12.21 | 12.22 | 12.21 | 12.21 | 12.11 | 1,267 |
| 22 Mar 2024 | 12.24 | 12.24 | 12.20 | 12.20 | 12.10 | 3,408 |
| 21 Mar 2024 | 12.24 | 12.28 | 12.24 | 12.26 | 12.16 | 29,138 |
| 20 Mar 2024 | 12.15 | 12.23 | 12.14 | 12.22 | 12.12 | 1,200 |
| 19 Mar 2024 | 12.17 | 12.17 | 12.16 | 12.16 | 12.06 | 1,145 |
| 18 Mar 2024 | 12.18 | 12.18 | 12.14 | 12.14 | 12.04 | 13,400 |
| 15 Mar 2024 | 12.19 | 12.19 | 12.17 | 12.18 | 12.08 | 16,500 |
| 14 Mar 2024 | 12.10 | 12.22 | 12.10 | 12.22 | 12.12 | 15,158 |
| 13 Mar 2024 | 12.19 | 12.21 | 12.19 | 12.21 | 12.11 | 11,952 |
| 12 Mar 2024 | 12.20 | 12.20 | 12.15 | 12.17 | 12.07 | 26,477 |
| 11 Mar 2024 | 12.13 | 12.15 | 12.13 | 12.15 | 12.05 | 4,947 |
| 08 Mar 2024 | 12.18 | 12.18 | 12.14 | 12.14 | 12.04 | 9,900 |
| 07 Mar 2024 | 12.14 | 12.15 | 12.13 | 12.13 | 12.03 | 2,304 |
| 06 Mar 2024 | 12.16 | 12.16 | 12.08 | 12.08 | 11.98 | 5,974 |
| 05 Mar 2024 | 12.08 | 12.09 | 12.07 | 12.07 | 11.97 | 578 |
| 04 Mar 2024 | 12.10 | 12.11 | 12.05 | 12.07 | 11.97 | 6,637 |
| 01 Mar 2024 | 12.02 | 12.09 | 12.02 | 12.07 | 11.97 | 6,682 |
| 29 Feb 2024 | 11.98 | 12.01 | 11.98 | 12.01 | 11.91 | 597 |
| 28 Feb 2024 | 12.04 | 12.04 | 11.95 | 11.95 | 11.85 | 3,768 |
| 28 Feb 2024 | 0.1 Dividend | |||||
| 27 Feb 2024 | 12.03 | 12.08 | 12.03 | 12.05 | 11.85 | 2,319 |
| 26 Feb 2024 | 12.13 | 12.13 | 12.10 | 12.10 | 11.90 | 4,105 |
| 23 Feb 2024 | 12.09 | 12.12 | 12.09 | 12.12 | 11.92 | 5,523 |
| 22 Feb 2024 | 12.08 | 12.09 | 12.07 | 12.07 | 11.87 | 11,831 |
| 21 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.79 | 200 |
| 20 Feb 2024 | 12.00 | 12.05 | 12.00 | 12.02 | 11.82 | 17,800 |
| 16 Feb 2024 | 11.99 | 12.05 | 11.99 | 12.03 | 11.83 | 5,040 |
| 15 Feb 2024 | 11.93 | 12.03 | 11.93 | 12.03 | 11.83 | 19,326 |
| 14 Feb 2024 | 11.79 | 11.89 | 11.79 | 11.89 | 11.69 | 12,295 |
| 13 Feb 2024 | 11.85 | 11.85 | 11.68 | 11.71 | 11.52 | 23,291 |
| 12 Feb 2024 | 11.99 | 11.99 | 11.98 | 11.98 | 11.78 | 14,509 |
| 09 Feb 2024 | 11.93 | 11.97 | 11.92 | 11.94 | 11.74 | 5,480 |
| 08 Feb 2024 | 11.88 | 11.90 | 11.84 | 11.88 | 11.68 | 10,414 |
| 07 Feb 2024 | 11.91 | 11.91 | 11.89 | 11.89 | 11.69 | 10,210 |
| 06 Feb 2024 | 11.85 | 11.90 | 11.85 | 11.90 | 11.70 | 9,609 |
| 05 Feb 2024 | 11.96 | 11.96 | 11.86 | 11.88 | 11.68 | 3,291 |
| 02 Feb 2024 | 11.92 | 11.95 | 11.90 | 11.94 | 11.74 | 1,145 |
| 01 Feb 2024 | 11.92 | 11.98 | 11.90 | 11.92 | 11.72 | 3,575 |
| 31 Jan 2024 | 11.95 | 11.97 | 11.93 | 11.93 | 11.73 | 1,127 |
| 30 Jan 2024 | 12.05 | 12.05 | 11.96 | 11.99 | 11.79 | 947 |
| 30 Jan 2024 | 0.1 Dividend | |||||
| 29 Jan 2024 | 11.99 | 12.07 | 11.99 | 12.07 | 11.77 | 9,728 |
| 26 Jan 2024 | 12.03 | 12.04 | 12.02 | 12.04 | 11.74 | 1,515 |
| 25 Jan 2024 | 11.99 | 12.00 | 11.99 | 12.00 | 11.71 | 1,900 |
| 24 Jan 2024 | 12.04 | 12.04 | 12.00 | 12.00 | 11.71 | 15,355 |
| 23 Jan 2024 | 11.99 | 12.00 | 11.97 | 12.00 | 11.71 | 8,637 |
| 22 Jan 2024 | 12.00 | 12.00 | 11.92 | 11.95 | 11.66 | 13,682 |
| 19 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.57 | 144 |
| 18 Jan 2024 | 11.90 | 11.90 | 11.84 | 11.84 | 11.55 | 24,670 |
| 17 Jan 2024 | 11.93 | 11.93 | 11.83 | 11.86 | 11.57 | 2,856 |
| 16 Jan 2024 | 11.96 | 11.96 | 11.93 | 11.94 | 11.65 | 4,126 |
| 15 Jan 2024 | 11.96 | 11.99 | 11.96 | 11.99 | 11.70 | 1,193 |
| 12 Jan 2024 | 12.00 | 12.01 | 11.96 | 11.96 | 11.67 | 3,201 |
| 11 Jan 2024 | 11.92 | 11.95 | 11.92 | 11.94 | 11.65 | 1,447 |
| 10 Jan 2024 | 11.98 | 11.98 | 11.97 | 11.97 | 11.68 | 1,562 |
| 09 Jan 2024 | 12.02 | 12.02 | 11.94 | 11.95 | 11.66 | 8,020 |
| 08 Jan 2024 | 11.96 | 12.00 | 11.96 | 12.00 | 11.71 | 6,175 |
| 05 Jan 2024 | 11.95 | 11.97 | 11.94 | 11.95 | 11.66 | 4,973 |
| 04 Jan 2024 | 11.88 | 11.94 | 11.88 | 11.92 | 11.63 | 10,010 |
| 03 Jan 2024 | 11.87 | 11.88 | 11.87 | 11.88 | 11.59 | 2,907 |
| 02 Jan 2024 | 11.94 | 11.94 | 11.91 | 11.91 | 11.62 | 31,402 |
| 29 Dec 2023 | 11.88 | 11.92 | 11.88 | 11.92 | 11.63 | 496 |
| 28 Dec 2023 | 12.00 | 12.00 | 11.90 | 11.90 | 11.61 | 2,001 |
| 28 Dec 2023 | 0.1 Dividend | |||||
| 27 Dec 2023 | 12.02 | 12.04 | 12.02 | 12.03 | 11.64 | 1,533 |
| 22 Dec 2023 | 11.91 | 11.97 | 11.91 | 11.97 | 11.58 | 4,312 |
| 21 Dec 2023 | 11.92 | 11.92 | 11.91 | 11.91 | 11.52 | 1,453 |
| 20 Dec 2023 | 11.96 | 11.98 | 11.87 | 11.87 | 11.48 | 16,291 |
| 19 Dec 2023 | 11.86 | 11.96 | 11.86 | 11.96 | 11.57 | 3,776 |
| 18 Dec 2023 | 11.89 | 11.90 | 11.87 | 11.89 | 11.50 | 6,524 |
| 15 Dec 2023 | 11.95 | 11.95 | 11.85 | 11.85 | 11.46 | 7,086 |
| 14 Dec 2023 | 11.96 | 11.96 | 11.91 | 11.93 | 11.54 | 7,670 |
| 13 Dec 2023 | 11.70 | 11.90 | 11.70 | 11.90 | 11.51 | 20,591 |
| 12 Dec 2023 | 11.73 | 11.76 | 11.72 | 11.76 | 11.38 | 14,718 |
| 11 Dec 2023 | 11.73 | 11.78 | 11.73 | 11.78 | 11.40 | 19,365 |
| 08 Dec 2023 | 11.77 | 11.78 | 11.75 | 11.77 | 11.39 | 18,073 |
| 07 Dec 2023 | 11.74 | 11.75 | 11.73 | 11.74 | 11.36 | 1,542 |
| *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.