Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,538.59 +1,944.90 (+3.16%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Global X Pipelines & Energy Services Index ETF (HOG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 12:24PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.66 | 10.70 | 10.66 | 10.66 | 10.66 | 2,607 |
| 02 May 2024 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 2,122 |
| 01 May 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 30 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 29 Apr 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 6,718 |
| 26 Apr 2024 | 10.77 | 10.84 | 10.76 | 10.83 | 10.83 | 2,400 |
| 25 Apr 2024 | 10.80 | 10.80 | 10.72 | 10.76 | 10.76 | 11,535 |
| 24 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 7,300 |
| 23 Apr 2024 | 10.85 | 10.87 | 10.84 | 10.87 | 10.87 | 8,135 |
| 22 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 232 |
| 19 Apr 2024 | 10.66 | 10.71 | 10.66 | 10.71 | 10.71 | 1,500 |
| 18 Apr 2024 | 10.69 | 10.72 | 10.69 | 10.72 | 10.72 | 550 |
| 17 Apr 2024 | 10.74 | 10.74 | 10.66 | 10.66 | 10.66 | 5,993 |
| 16 Apr 2024 | 10.72 | 10.74 | 10.72 | 10.74 | 10.74 | 1,407 |
| 15 Apr 2024 | 10.97 | 10.97 | 10.82 | 10.82 | 10.82 | 3,606 |
| 12 Apr 2024 | 11.01 | 11.01 | 10.86 | 10.88 | 10.88 | 8,705 |
| 11 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 10 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 09 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 08 Apr 2024 | 11.09 | 11.14 | 11.09 | 11.14 | 11.14 | 4,655 |
| 05 Apr 2024 | 11.11 | 11.11 | 11.07 | 11.10 | 11.10 | 4,752 |
| 04 Apr 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 5,626 |
| 03 Apr 2024 | 11.04 | 11.13 | 11.04 | 11.13 | 11.13 | 7,755 |
| 02 Apr 2024 | 10.94 | 11.08 | 10.94 | 11.08 | 11.08 | 2,314 |
| 01 Apr 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1,001 |
| 28 Mar 2024 | 11.05 | 11.13 | 11.05 | 11.11 | 11.11 | 8,650 |
| 27 Mar 2024 | 11.05 | 11.05 | 10.96 | 11.02 | 11.02 | 8,561 |
| 26 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 25 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 435 |
| 22 Mar 2024 | 11.04 | 11.04 | 11.01 | 11.02 | 11.02 | 1,700 |
| 21 Mar 2024 | 11.02 | 11.06 | 11.02 | 11.06 | 11.06 | 977 |
| 20 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 106 |
| 19 Mar 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 5,772 |
| 18 Mar 2024 | 11.01 | 11.01 | 10.99 | 10.99 | 10.99 | 207 |
| 15 Mar 2024 | 10.96 | 11.05 | 10.96 | 11.02 | 11.02 | 23,500 |
| 14 Mar 2024 | 10.88 | 10.97 | 10.88 | 10.97 | 10.97 | 3,657 |
| 13 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 262 |
| 12 Mar 2024 | 11.05 | 11.07 | 11.05 | 11.05 | 11.05 | 672 |
| 11 Mar 2024 | 10.93 | 11.01 | 10.93 | 11.01 | 11.01 | 518 |
| 08 Mar 2024 | 11.04 | 11.09 | 10.96 | 10.96 | 10.96 | 3,550 |
| 07 Mar 2024 | 10.99 | 11.09 | 10.99 | 11.05 | 11.05 | 1,292 |
| 06 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 166 |
| 05 Mar 2024 | 10.93 | 10.94 | 10.92 | 10.92 | 10.92 | 1,198 |
| 04 Mar 2024 | 11.00 | 11.00 | 10.92 | 10.95 | 10.95 | 3,220 |
| 01 Mar 2024 | 10.81 | 10.95 | 10.81 | 10.95 | 10.95 | 600 |
| 29 Feb 2024 | 10.80 | 10.88 | 10.80 | 10.81 | 10.81 | 1,850 |
| 28 Feb 2024 | 10.70 | 10.73 | 10.70 | 10.73 | 10.73 | 615 |
| 27 Feb 2024 | 10.78 | 10.79 | 10.76 | 10.76 | 10.76 | 1,507 |
| 26 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 23 Feb 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 3,589 |
| 22 Feb 2024 | 10.70 | 10.74 | 10.70 | 10.74 | 10.74 | 4,817 |
| 21 Feb 2024 | 10.58 | 10.69 | 10.58 | 10.69 | 10.69 | 2,048 |
| 20 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 245 |
| 16 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 15 Feb 2024 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 441 |
| 14 Feb 2024 | 10.51 | 10.51 | 10.40 | 10.40 | 10.40 | 4,364 |
| 13 Feb 2024 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | 324 |
| 12 Feb 2024 | 10.42 | 10.50 | 10.42 | 10.50 | 10.50 | 621 |
| 09 Feb 2024 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 570 |
| 08 Feb 2024 | 10.44 | 10.46 | 10.44 | 10.46 | 10.46 | 469 |
| 07 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 506 |
| 06 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3,498 |
| 05 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 02 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 01 Feb 2024 | 10.72 | 10.72 | 10.70 | 10.70 | 10.70 | 6,795 |
| 31 Jan 2024 | 10.76 | 10.76 | 10.69 | 10.69 | 10.69 | 7,347 |
| 30 Jan 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 700 |
| 29 Jan 2024 | 10.79 | 10.81 | 10.78 | 10.81 | 10.81 | 4,414 |
| 26 Jan 2024 | 10.72 | 10.87 | 10.72 | 10.87 | 10.87 | 1,500 |
| 25 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 659 |
| 24 Jan 2024 | 10.80 | 10.80 | 10.73 | 10.73 | 10.73 | 500 |
| 23 Jan 2024 | 10.65 | 10.69 | 10.65 | 10.67 | 10.67 | 1,625 |
| 22 Jan 2024 | 10.62 | 10.66 | 10.62 | 10.65 | 10.65 | 1,602 |
| 19 Jan 2024 | 10.54 | 10.58 | 10.54 | 10.58 | 10.58 | 501 |
| 18 Jan 2024 | 10.56 | 10.60 | 10.56 | 10.60 | 10.60 | 1,242 |
| 17 Jan 2024 | 10.47 | 10.51 | 10.45 | 10.51 | 10.51 | 1,520 |
| 16 Jan 2024 | 10.54 | 10.54 | 10.52 | 10.54 | 10.54 | 1,323 |
| 15 Jan 2024 | 10.40 | 10.49 | 10.40 | 10.49 | 10.49 | 3,227 |
| 12 Jan 2024 | 10.49 | 10.51 | 10.48 | 10.48 | 10.48 | 3,014 |
| 11 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 400 |
| 10 Jan 2024 | 10.37 | 10.49 | 10.37 | 10.49 | 10.49 | 2,978 |
| 09 Jan 2024 | 10.29 | 10.38 | 10.29 | 10.38 | 10.38 | 5,191 |
| 08 Jan 2024 | 10.35 | 10.35 | 10.33 | 10.35 | 10.35 | 1,590 |
| 05 Jan 2024 | 10.29 | 10.37 | 10.29 | 10.37 | 10.37 | 15,404 |
| 04 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 278 |
| 03 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 400 |
| 02 Jan 2024 | 10.29 | 10.29 | 10.22 | 10.22 | 10.22 | 4,207 |
| 29 Dec 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 28 Dec 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 343 |
| 27 Dec 2023 | 10.41 | 10.46 | 10.41 | 10.46 | 10.46 | 4,417 |
| 22 Dec 2023 | 10.35 | 10.41 | 10.35 | 10.41 | 10.41 | 7,338 |
| 21 Dec 2023 | 10.19 | 10.33 | 10.19 | 10.30 | 10.30 | 7,400 |
| 20 Dec 2023 | 10.25 | 10.31 | 10.22 | 10.22 | 10.22 | 3,421 |
| 19 Dec 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 500 |
| 18 Dec 2023 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 7,681 |
| 15 Dec 2023 | 10.17 | 10.17 | 10.07 | 10.07 | 10.07 | 366 |
| 14 Dec 2023 | 10.27 | 10.27 | 10.18 | 10.18 | 10.18 | 2,808 |
| 13 Dec 2023 | 10.08 | 10.18 | 10.08 | 10.18 | 10.18 | 2,637 |
| 12 Dec 2023 | 10.04 | 10.04 | 9.97 | 10.00 | 10.00 | 2,400 |
| 11 Dec 2023 | 10.11 | 10.11 | 10.07 | 10.07 | 10.07 | 3,525 |
| *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.