Singapore markets closed
Straits Times Index
3,291.48 -5.41 (-0.16%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,203.99 +31.84 (+0.39%) Bitcoin USD
59,391.54 +1,588.42 (+2.75%) CMC Crypto 200
1,283.41 +6.43 (+0.50%)
Horizons Active High Yield Bond ETF Common (HYI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 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 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 27 Mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 26 Mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 25 Mar 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 22 Mar 2024 | 7.52 | 7.54 | 7.52 | 7.52 | 7.52 | 2,951 |
| 21 Mar 2024 | 7.52 | 7.55 | 7.50 | 7.51 | 7.51 | 47,358 |
| 20 Mar 2024 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 4,900 |
| 19 Mar 2024 | 7.47 | 7.51 | 7.47 | 7.51 | 7.51 | 928 |
| 18 Mar 2024 | 7.49 | 7.51 | 7.49 | 7.50 | 7.50 | 17,169 |
| 15 Mar 2024 | 7.51 | 7.54 | 7.50 | 7.50 | 7.50 | 4,676 |
| 14 Mar 2024 | 7.52 | 7.52 | 7.51 | 7.51 | 7.51 | 5,093 |
| 13 Mar 2024 | 7.51 | 7.55 | 7.51 | 7.53 | 7.53 | 8,699 |
| 12 Mar 2024 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 12,855 |
| 11 Mar 2024 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | 17,252 |
| 08 Mar 2024 | 7.47 | 7.52 | 7.47 | 7.51 | 7.51 | 31,556 |
| 07 Mar 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.48 | 4,072 |
| 06 Mar 2024 | 7.48 | 7.49 | 7.48 | 7.48 | 7.48 | 1,913 |
| 05 Mar 2024 | 7.48 | 7.49 | 7.48 | 7.48 | 7.48 | 12,116 |
| 04 Mar 2024 | 7.49 | 7.49 | 7.47 | 7.47 | 7.47 | 10,389 |
| 01 Mar 2024 | 7.50 | 7.50 | 7.49 | 7.50 | 7.50 | 29,376 |
| 29 Feb 2024 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | 5,509 |
| 28 Feb 2024 | 7.46 | 7.47 | 7.46 | 7.47 | 7.47 | 2,908 |
| 27 Feb 2024 | 7.48 | 7.51 | 7.48 | 7.49 | 7.49 | 3,408 |
| 26 Feb 2024 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | 3,086 |
| 23 Feb 2024 | 7.47 | 7.52 | 7.47 | 7.52 | 7.52 | 29,785 |
| 22 Feb 2024 | 7.46 | 7.49 | 7.46 | 7.49 | 7.49 | 28,831 |
| 21 Feb 2024 | 7.48 | 7.48 | 7.45 | 7.47 | 7.47 | 14,031 |
| 20 Feb 2024 | 7.44 | 7.48 | 7.44 | 7.47 | 7.47 | 13,084 |
| 16 Feb 2024 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | 21,062 |
| 15 Feb 2024 | 7.44 | 7.48 | 7.44 | 7.47 | 7.47 | 7,250 |
| 14 Feb 2024 | 7.42 | 7.46 | 7.42 | 7.45 | 7.45 | 37,333 |
| 13 Feb 2024 | 7.40 | 7.48 | 7.40 | 7.43 | 7.43 | 20,829 |
| 12 Feb 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.48 | 20,192 |
| 09 Feb 2024 | 7.45 | 7.51 | 7.45 | 7.50 | 7.50 | 59,982 |
| 08 Feb 2024 | 7.41 | 7.48 | 7.41 | 7.46 | 7.46 | 47,462 |
| 07 Feb 2024 | 7.44 | 7.52 | 7.44 | 7.49 | 7.49 | 114,585 |
| 06 Feb 2024 | 7.44 | 7.50 | 7.44 | 7.47 | 7.47 | 75,260 |
| 05 Feb 2024 | 7.44 | 7.51 | 7.44 | 7.46 | 7.46 | 122,226 |
| 02 Feb 2024 | 7.37 | 7.50 | 7.37 | 7.48 | 7.48 | 108,306 |
| 01 Feb 2024 | 7.46 | 7.51 | 7.46 | 7.46 | 7.46 | 55,259 |
| 31 Jan 2024 | 7.49 | 7.53 | 7.47 | 7.48 | 7.48 | 15,716 |
| 30 Jan 2024 | 7.53 | 7.53 | 7.48 | 7.49 | 7.49 | 10,835 |
| 29 Jan 2024 | 7.58 | 7.58 | 7.55 | 7.55 | 7.55 | 14,627 |
| 26 Jan 2024 | 7.54 | 7.55 | 7.52 | 7.53 | 7.53 | 2,882 |
| 25 Jan 2024 | 7.52 | 7.58 | 7.52 | 7.58 | 7.58 | 7,980 |
| 24 Jan 2024 | 7.50 | 7.57 | 7.50 | 7.53 | 7.53 | 34,896 |
| 23 Jan 2024 | 7.50 | 7.52 | 7.47 | 7.50 | 7.50 | 15,144 |
| 22 Jan 2024 | 7.51 | 7.53 | 7.48 | 7.49 | 7.49 | 9,398 |
| 19 Jan 2024 | 7.51 | 7.54 | 7.51 | 7.53 | 7.53 | 1,085 |
| 18 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 3,102 |
| 17 Jan 2024 | 7.50 | 7.50 | 7.47 | 7.50 | 7.50 | 11,487 |
| 16 Jan 2024 | 7.54 | 7.56 | 7.51 | 7.51 | 7.51 | 8,631 |
| 15 Jan 2024 | 7.61 | 7.61 | 7.52 | 7.52 | 7.52 | 7,018 |
| 12 Jan 2024 | 7.54 | 7.57 | 7.54 | 7.54 | 7.54 | 12,048 |
| 11 Jan 2024 | 7.54 | 7.54 | 7.51 | 7.54 | 7.54 | 5,105 |
| 10 Jan 2024 | 7.53 | 7.53 | 7.50 | 7.52 | 7.52 | 13,417 |
| 09 Jan 2024 | 7.53 | 7.53 | 7.51 | 7.53 | 7.53 | 5,108 |
| 08 Jan 2024 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | 12,410 |
| 05 Jan 2024 | 7.48 | 7.52 | 7.48 | 7.50 | 7.50 | 26,902 |
| 04 Jan 2024 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | 6,426 |
| 03 Jan 2024 | 7.47 | 7.53 | 7.47 | 7.50 | 7.50 | 3,168 |
| 02 Jan 2024 | 7.50 | 7.53 | 7.49 | 7.50 | 7.50 | 8,622 |
| 29 Dec 2023 | 7.50 | 7.53 | 7.47 | 7.52 | 7.52 | 10,121 |
| 28 Dec 2023 | 7.53 | 7.53 | 7.49 | 7.49 | 7.49 | 9,039 |
| 27 Dec 2023 | 7.58 | 7.63 | 7.52 | 7.54 | 7.54 | 12,373 |
| 22 Dec 2023 | 7.58 | 7.60 | 7.58 | 7.58 | 7.58 | 1,830 |
| 21 Dec 2023 | 7.54 | 7.57 | 7.54 | 7.57 | 7.57 | 34,208 |
| 20 Dec 2023 | 7.51 | 7.55 | 7.50 | 7.53 | 7.53 | 4,553 |
| 19 Dec 2023 | 7.51 | 7.60 | 7.45 | 7.60 | 7.60 | 20,088 |
| 18 Dec 2023 | 7.54 | 7.54 | 7.47 | 7.53 | 7.53 | 6,077 |
| 15 Dec 2023 | 7.50 | 7.52 | 7.50 | 7.50 | 7.50 | 5,463 |
| 14 Dec 2023 | 7.52 | 7.61 | 7.51 | 7.52 | 7.52 | 22,878 |
| 13 Dec 2023 | 7.50 | 7.52 | 7.48 | 7.52 | 7.52 | 3,409 |
| 12 Dec 2023 | 7.45 | 7.48 | 7.40 | 7.45 | 7.45 | 4,744 |
| 11 Dec 2023 | 7.50 | 7.50 | 7.41 | 7.47 | 7.47 | 2,100 |
| 08 Dec 2023 | 7.45 | 7.49 | 7.43 | 7.49 | 7.49 | 4,470 |
| 07 Dec 2023 | 7.47 | 7.53 | 7.45 | 7.50 | 7.50 | 30,029 |
| 06 Dec 2023 | 7.48 | 7.48 | 7.43 | 7.43 | 7.43 | 7,696 |
| *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.