Singapore markets open in 6 hours 54 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,030.79 -4.90 (-0.10%) Dow
37,958.63 +142.71 (+0.38%) Nasdaq
15,657.80 -0.03 (-0.00%) Bitcoin USD
57,796.17 -2,586.15 (-4.28%) CMC Crypto 200
1,194.53 -144.54 (-10.79%)
Horizons Active Floating Rate Senior Loan ETF Class E (HSL.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 12:22PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 27 Mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 26 Mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 25 Mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 22 Mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 21 Mar 2024 | 8.62 | 8.63 | 8.62 | 8.63 | 8.63 | 2,290 |
| 20 Mar 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 601 |
| 19 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 103 |
| 18 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 15 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 14 Mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 100 |
| 13 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 12 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 100 |
| 11 Mar 2024 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 2,500 |
| 08 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 07 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 440 |
| 06 Mar 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 700 |
| 05 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 100 |
| 04 Mar 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 2,500 |
| 01 Mar 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 29 Feb 2024 | 8.80 | 8.84 | 8.80 | 8.84 | 8.84 | 20,056 |
| 28 Feb 2024 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | 10,200 |
| 27 Feb 2024 | 8.88 | 8.90 | 8.87 | 8.87 | 8.87 | 2,568 |
| 26 Feb 2024 | 8.87 | 8.88 | 8.87 | 8.88 | 8.88 | 800 |
| 23 Feb 2024 | 8.90 | 8.90 | 8.86 | 8.90 | 8.90 | 1,995 |
| 22 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 21 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 400 |
| 20 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 16 Feb 2024 | 8.85 | 8.85 | 8.83 | 8.85 | 8.85 | 15,100 |
| 15 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 300 |
| 14 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 13 Feb 2024 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 400 |
| 12 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 400 |
| 09 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 08 Feb 2024 | 8.73 | 8.86 | 8.73 | 8.85 | 8.85 | 515 |
| 07 Feb 2024 | 8.84 | 8.84 | 8.78 | 8.78 | 8.78 | 13,400 |
| 06 Feb 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 05 Feb 2024 | 8.71 | 8.83 | 8.71 | 8.83 | 8.83 | 2,050 |
| 02 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 01 Feb 2024 | 8.80 | 8.84 | 8.80 | 8.84 | 8.84 | 4,800 |
| 31 Jan 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 100 |
| 30 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 29 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 26 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 25 Jan 2024 | 8.90 | 8.90 | 8.87 | 8.87 | 8.87 | 500 |
| 24 Jan 2024 | 8.96 | 8.96 | 8.85 | 8.85 | 8.85 | 3,700 |
| 23 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 22 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 19 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 18 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 17 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 16 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 100 |
| 15 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 12 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 11 Jan 2024 | 8.87 | 8.88 | 8.87 | 8.87 | 8.87 | 3,800 |
| 10 Jan 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 200 |
| 09 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 08 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4,000 |
| 05 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 04 Jan 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 3,000 |
| 03 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 02 Jan 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 29 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 100 |
| 28 Dec 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1,600 |
| 27 Dec 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1,100 |
| 22 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 21 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 20 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1,200 |
| 19 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 300 |
| 18 Dec 2023 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | 6,400 |
| 15 Dec 2023 | 8.92 | 8.92 | 8.88 | 8.89 | 8.89 | 6,100 |
| 14 Dec 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 100 |
| 13 Dec 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1,200 |
| 12 Dec 2023 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | 200 |
| 11 Dec 2023 | 8.88 | 8.88 | 8.86 | 8.86 | 8.86 | 1,413 |
| 08 Dec 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 07 Dec 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 06 Dec 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 05 Dec 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| *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.