Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,383.06 +161.18 (+0.25%) CMC Crypto 200
1,351.56 -8.76 (-0.64%)
Global X Marijuana Life Sciences Index ETF (HMMJ.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 10.08 | 10.11 | 10.08 | 10.11 | 10.11 | 3,700 |
| 20 Jun 2024 | 10.04 | 10.15 | 10.04 | 10.12 | 10.12 | 8,000 |
| 19 Jun 2024 | 10.06 | 10.21 | 10.06 | 10.20 | 10.20 | 8,000 |
| 18 Jun 2024 | 10.21 | 10.25 | 10.16 | 10.17 | 10.17 | 12,000 |
| 17 Jun 2024 | 10.21 | 10.31 | 10.18 | 10.22 | 10.22 | 7,900 |
| 14 Jun 2024 | 10.36 | 10.36 | 10.25 | 10.25 | 10.25 | 8,100 |
| 13 Jun 2024 | 10.52 | 10.53 | 10.43 | 10.45 | 10.45 | 5,000 |
| 12 Jun 2024 | 10.50 | 10.66 | 10.50 | 10.52 | 10.52 | 3,800 |
| 11 Jun 2024 | 10.37 | 10.46 | 10.37 | 10.45 | 10.45 | 3,600 |
| 10 Jun 2024 | 10.40 | 10.48 | 10.40 | 10.46 | 10.46 | 2,500 |
| 07 Jun 2024 | 10.48 | 10.48 | 10.40 | 10.40 | 10.40 | 9,000 |
| 06 Jun 2024 | 10.45 | 10.45 | 10.36 | 10.36 | 10.36 | 3,800 |
| 05 Jun 2024 | 10.39 | 10.57 | 10.39 | 10.57 | 10.57 | 11,500 |
| 04 Jun 2024 | 10.36 | 10.45 | 10.34 | 10.35 | 10.35 | 10,200 |
| 03 Jun 2024 | 10.59 | 10.64 | 10.35 | 10.35 | 10.35 | 16,300 |
| 31 May 2024 | 10.59 | 10.61 | 10.53 | 10.61 | 10.61 | 9,500 |
| 30 May 2024 | 10.66 | 10.66 | 10.48 | 10.50 | 10.50 | 7,000 |
| 29 May 2024 | 10.50 | 10.52 | 10.42 | 10.46 | 10.46 | 8,000 |
| 28 May 2024 | 10.67 | 10.69 | 10.52 | 10.58 | 10.58 | 4,500 |
| 27 May 2024 | 10.58 | 10.68 | 10.58 | 10.67 | 10.67 | 5,200 |
| 24 May 2024 | 10.61 | 10.80 | 10.61 | 10.67 | 10.67 | 10,900 |
| 23 May 2024 | 10.91 | 10.91 | 10.57 | 10.61 | 10.61 | 14,400 |
| 22 May 2024 | 11.02 | 11.09 | 10.88 | 10.89 | 10.89 | 20,500 |
| 21 May 2024 | 11.13 | 11.21 | 11.03 | 11.04 | 11.04 | 9,600 |
| 17 May 2024 | 11.56 | 11.65 | 11.28 | 11.28 | 11.28 | 20,300 |
| 16 May 2024 | 11.30 | 11.80 | 11.25 | 11.62 | 11.62 | 39,900 |
| 15 May 2024 | 11.38 | 11.44 | 11.27 | 11.29 | 11.29 | 7,000 |
| 14 May 2024 | 11.25 | 11.62 | 11.25 | 11.39 | 11.39 | 19,200 |
| 13 May 2024 | 10.88 | 11.30 | 10.88 | 11.14 | 11.14 | 7,500 |
| 10 May 2024 | 11.08 | 11.10 | 10.83 | 10.83 | 10.83 | 12,500 |
| 09 May 2024 | 10.79 | 11.14 | 10.73 | 11.06 | 11.06 | 11,900 |
| 08 May 2024 | 10.94 | 10.97 | 10.79 | 10.87 | 10.87 | 27,300 |
| 07 May 2024 | 11.00 | 11.14 | 11.00 | 11.05 | 11.05 | 7,300 |
| 06 May 2024 | 11.13 | 11.29 | 11.00 | 11.00 | 11.00 | 10,000 |
| 03 May 2024 | 10.93 | 11.25 | 10.93 | 11.04 | 11.04 | 25,900 |
| 02 May 2024 | 11.10 | 11.27 | 10.86 | 10.86 | 10.86 | 39,100 |
| 01 May 2024 | 11.61 | 11.67 | 10.86 | 10.96 | 10.96 | 57,500 |
| 30 Apr 2024 | 10.28 | 11.89 | 10.27 | 11.89 | 11.89 | 143,100 |
| 29 Apr 2024 | 10.28 | 10.50 | 10.23 | 10.25 | 10.25 | 8,000 |
| 26 Apr 2024 | 10.17 | 10.49 | 10.17 | 10.27 | 10.27 | 3,200 |
| 25 Apr 2024 | 10.28 | 10.28 | 10.19 | 10.19 | 10.19 | 600 |
| 24 Apr 2024 | 10.33 | 10.40 | 10.31 | 10.37 | 10.37 | 2,200 |
| 23 Apr 2024 | 9.95 | 10.40 | 9.95 | 10.40 | 10.40 | 7,000 |
| 22 Apr 2024 | 10.02 | 10.11 | 9.83 | 10.00 | 10.00 | 3,700 |
| 19 Apr 2024 | 10.04 | 10.16 | 9.98 | 10.03 | 10.03 | 2,500 |
| 18 Apr 2024 | 9.86 | 10.14 | 9.86 | 10.02 | 10.02 | 5,500 |
| 17 Apr 2024 | 10.19 | 10.20 | 9.86 | 9.88 | 9.88 | 14,800 |
| 16 Apr 2024 | 10.11 | 10.25 | 10.11 | 10.13 | 10.13 | 2,900 |
| 15 Apr 2024 | 10.35 | 10.39 | 10.17 | 10.20 | 10.20 | 10,200 |
| 12 Apr 2024 | 10.54 | 10.79 | 10.34 | 10.42 | 10.42 | 9,800 |
| 11 Apr 2024 | 10.70 | 10.75 | 10.50 | 10.59 | 10.59 | 7,700 |
| 10 Apr 2024 | 10.61 | 10.94 | 10.60 | 10.71 | 10.71 | 7,900 |
| 09 Apr 2024 | 11.00 | 11.00 | 10.75 | 10.84 | 10.84 | 19,900 |
| 08 Apr 2024 | 11.22 | 11.56 | 11.22 | 11.29 | 11.29 | 8,600 |
| 05 Apr 2024 | 11.30 | 11.50 | 11.03 | 11.25 | 11.25 | 16,800 |
| 04 Apr 2024 | 11.90 | 11.91 | 11.24 | 11.30 | 11.30 | 25,400 |
| 03 Apr 2024 | 10.80 | 11.73 | 10.80 | 11.70 | 11.70 | 24,700 |
| 02 Apr 2024 | 10.70 | 11.02 | 10.64 | 10.87 | 10.87 | 9,200 |
| 01 Apr 2024 | 10.92 | 10.97 | 10.81 | 10.81 | 10.81 | 16,700 |
| 28 Mar 2024 | 11.20 | 11.34 | 10.97 | 10.99 | 10.99 | 12,100 |
| 27 Mar 2024 | 10.84 | 11.20 | 10.73 | 11.20 | 11.20 | 28,200 |
| 26 Mar 2024 | 10.26 | 11.00 | 10.26 | 10.78 | 10.78 | 39,400 |
| 25 Mar 2024 | 10.76 | 10.76 | 10.36 | 10.36 | 10.36 | 17,900 |
| 22 Mar 2024 | 9.94 | 10.73 | 9.94 | 10.69 | 10.69 | 46,400 |
| 21 Mar 2024 | 9.83 | 9.96 | 9.81 | 9.95 | 9.95 | 6,100 |
| 20 Mar 2024 | 9.75 | 9.84 | 9.66 | 9.80 | 9.80 | 7,100 |
| 19 Mar 2024 | 9.42 | 9.65 | 9.42 | 9.65 | 9.65 | 8,800 |
| 18 Mar 2024 | 9.32 | 9.64 | 9.20 | 9.51 | 9.51 | 23,100 |
| 15 Mar 2024 | 8.81 | 9.21 | 8.81 | 9.17 | 9.17 | 13,500 |
| 14 Mar 2024 | 8.99 | 8.99 | 8.81 | 8.83 | 8.83 | 6,200 |
| 13 Mar 2024 | 8.84 | 9.00 | 8.84 | 8.93 | 8.93 | 7,100 |
| 12 Mar 2024 | 8.90 | 8.91 | 8.84 | 8.88 | 8.88 | 2,300 |
| 11 Mar 2024 | 8.90 | 9.06 | 8.88 | 8.89 | 8.89 | 5,100 |
| 08 Mar 2024 | 8.85 | 9.10 | 8.84 | 8.95 | 8.95 | 11,100 |
| 07 Mar 2024 | 8.76 | 8.85 | 8.76 | 8.82 | 8.82 | 6,700 |
| 06 Mar 2024 | 8.81 | 8.93 | 8.78 | 8.78 | 8.78 | 8,100 |
| 05 Mar 2024 | 8.82 | 8.87 | 8.79 | 8.83 | 8.83 | 15,600 |
| 04 Mar 2024 | 9.07 | 9.07 | 8.89 | 8.89 | 8.89 | 13,800 |
| 01 Mar 2024 | 9.03 | 9.10 | 9.02 | 9.06 | 9.06 | 10,800 |
| 29 Feb 2024 | 9.21 | 9.21 | 9.01 | 9.05 | 9.05 | 42,100 |
| 28 Feb 2024 | 9.22 | 9.40 | 9.22 | 9.27 | 9.27 | 14,400 |
| 27 Feb 2024 | 9.00 | 9.28 | 9.00 | 9.26 | 9.26 | 22,200 |
| 26 Feb 2024 | 8.94 | 9.10 | 8.94 | 9.00 | 9.00 | 10,400 |
| 23 Feb 2024 | 8.86 | 9.06 | 8.86 | 9.01 | 9.01 | 9,200 |
| 22 Feb 2024 | 8.94 | 8.97 | 8.88 | 8.94 | 8.94 | 16,900 |
| 21 Feb 2024 | 8.94 | 8.94 | 8.86 | 8.93 | 8.93 | 10,800 |
| 20 Feb 2024 | 9.09 | 9.11 | 8.98 | 8.98 | 8.98 | 11,000 |
| 16 Feb 2024 | 9.08 | 9.18 | 9.08 | 9.16 | 9.16 | 5,200 |
| 15 Feb 2024 | 8.82 | 9.10 | 8.82 | 9.08 | 9.08 | 10,300 |
| 14 Feb 2024 | 8.77 | 8.88 | 8.69 | 8.83 | 8.83 | 52,300 |
| 13 Feb 2024 | 8.88 | 8.88 | 8.69 | 8.73 | 8.73 | 28,700 |
| 12 Feb 2024 | 8.95 | 9.07 | 8.95 | 9.01 | 9.01 | 8,900 |
| 09 Feb 2024 | 8.90 | 9.03 | 8.90 | 8.97 | 8.97 | 5,100 |
| 08 Feb 2024 | 8.93 | 8.93 | 8.81 | 8.89 | 8.89 | 5,500 |
| 07 Feb 2024 | 8.96 | 9.01 | 8.84 | 8.84 | 8.84 | 10,800 |
| 06 Feb 2024 | 8.69 | 9.02 | 8.69 | 8.99 | 8.99 | 9,900 |
| 05 Feb 2024 | 8.87 | 8.87 | 8.71 | 8.73 | 8.73 | 6,900 |
| 02 Feb 2024 | 8.99 | 8.99 | 8.85 | 8.92 | 8.92 | 4,600 |
| 01 Feb 2024 | 8.72 | 9.05 | 8.72 | 9.04 | 9.04 | 6,100 |
| 31 Jan 2024 | 8.80 | 8.89 | 8.73 | 8.73 | 8.73 | 5,200 |
| *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.