Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizons Managed Global Oppt ETF (TSX: HGM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 10.69 10.69 10.69 10.69 140 +0.00(+0.00%)
May 30, 2019 10.72 10.73 10.69 10.69 4,100 +0.03(+0.28%)
May 29, 2019 10.67 10.67 10.65 10.66 397 -0.05(-0.47%)
May 28, 2019 10.71 10.71 10.71 10.71 15,000 +0.03(+0.28%)
May 24, 2019 10.68 10.68 10.68 0 -0.03(-0.28%)
May 21, 2019 10.71 10.71 10.71 0 -0.01(-0.09%)
May 17, 2019 10.72 10.72 10.72 0 -0.02(-0.19%)
May 16, 2019 10.74 10.74 10.74 96 +0.00(+0.00%)
May 15, 2019 10.74 10.74 10.74 10.74 3,037 -0.03(-0.28%)
May 14, 2019 10.77 10.77 10.77 10.77 206 +0.13(+1.22%)
May 13, 2019 10.75 10.75 10.64 10.64 2,323 -0.21(-1.94%)
May 10, 2019 10.85 10.85 10.85 10.85 200 +0.02(+0.18%)
May 09, 2019 10.83 10.83 10.83 10.83 200 -0.08(-0.73%)
May 07, 2019 10.91 10.91 10.91 0 -0.10(-0.91%)
May 06, 2019 11.01 11.01 11.01 11.01 650 -0.18(-1.61%)
May 03, 2019 11.19 11.23 11.19 11.19 1,802 -0.04(-0.36%)
May 01, 2019 11.23 11.23 11.23 0 +0.00(+0.00%)
Apr 29, 2019 11.23 11.23 11.23 0 +0.13(+1.17%)
Apr 26, 2019 11.10 11.10 11.10 11.10 200 -0.08(-0.72%)
Apr 25, 2019 11.19 11.19 11.18 11.18 300 -0.09(-0.80%)
Apr 24, 2019 11.27 11.27 11.26 11.27 569 +0.04(+0.36%)
Apr 22, 2019 11.23 11.23 11.23 0 -0.08(-0.71%)
Apr 18, 2019 11.31 11.31 11.31 0 +0.00(+0.00%)
Apr 16, 2019 11.31 11.31 11.31 0 +0.09(+0.80%)
Apr 15, 2019 11.38 11.38 11.22 11.22 1,300 +0.01(+0.09%)
Apr 11, 2019 11.21 11.21 11.21 0 +0.02(+0.18%)
Apr 10, 2019 11.19 11.19 11.19 25 +0.00(+0.00%)
Apr 09, 2019 11.19 11.19 11.19 11.19 100 +0.00(+0.00%)
Apr 08, 2019 11.20 11.20 11.19 11.19 440 -0.10(-0.89%)
Apr 05, 2019 11.29 11.30 11.29 11.29 41,050 +0.07(+0.62%)
Apr 04, 2019 11.25 11.25 11.22 11.22 690 +0.11(+0.99%)
Apr 03, 2019 11.11 11.11 11.11 11.11 120 +0.00(+0.00%)
Apr 01, 2019 11.11 11.11 11.11 0 +0.16(+1.46%)
Mar 28, 2019 10.95 10.95 10.95 0 -0.14(-1.26%)
Mar 27, 2019 11.09 11.09 11.09 50 +0.00(+0.00%)
Mar 26, 2019 11.09 11.09 11.09 11.09 5,055 -0.01(-0.09%)
Mar 22, 2019 11.10 11.10 11.10 0 +0.00(+0.00%)
Mar 20, 2019 11.10 11.10 11.10 0 -0.01(-0.09%)
Mar 18, 2019 11.10 11.11 11.10 11.11 17,700 +0.14(+1.28%)
Mar 15, 2019 10.97 10.97 10.97 87 +0.00(+0.00%)
Mar 12, 2019 10.97 10.97 10.97 0 +0.06(+0.55%)
Mar 11, 2019 10.91 10.91 10.91 10.91 100 +0.18(+1.68%)
Mar 08, 2019 10.77 10.77 10.73 10.73 378 -0.17(-1.56%)
Mar 07, 2019 10.90 10.90 10.90 10.90 200 -0.13(-1.18%)
Mar 06, 2019 11.03 11.03 11.03 11.03 100 +0.10(+0.91%)
Mar 05, 2019 10.93 10.93 10.93 201 +0.00(+0.00%)
Mar 04, 2019 11.07 11.07 10.93 10.93 2,600 +0.03(+0.28%)
Mar 01, 2019 10.90 10.90 10.90 10.90 100 +0.10(+0.93%)
Feb 28, 2019 10.81 10.81 10.80 10.80 665 -0.07(-0.64%)
Feb 27, 2019 10.90 10.90 10.87 10.87 1,115 -0.04(-0.37%)
Feb 26, 2019 10.98 10.98 10.90 10.91 6,757 -0.02(-0.18%)
Feb 25, 2019 10.91 10.93 10.88 10.93 1,698 +0.11(+1.02%)
Feb 22, 2019 10.82 10.82 10.82 10.82 550 +0.07(+0.65%)
Feb 20, 2019 10.75 10.75 10.75 0 +0.00(+0.00%)
Feb 19, 2019 10.72 10.75 10.72 10.75 1,000 +0.07(+0.66%)
Feb 12, 2019 10.68 10.68 10.68 0 +0.07(+0.66%)
Feb 11, 2019 10.59 10.61 10.59 10.61 800 +0.03(+0.28%)
Feb 08, 2019 10.58 10.58 10.58 10.58 2,738 -0.07(-0.66%)
Feb 07, 2019 10.65 10.65 10.65 10.65 1,130 -0.07(-0.65%)
Feb 05, 2019 10.72 10.72 10.72 0 +0.15(+1.42%)
Jan 28, 2019 10.57 10.57 10.57 0 +0.05(+0.48%)
Jan 23, 2019 10.52 10.52 10.52 0 -0.13(-1.22%)
Jan 21, 2019 10.65 10.65 10.65 0 +0.16(+1.53%)
Jan 17, 2019 10.49 10.49 10.49 0 +0.15(+1.45%)
Jan 08, 2019 10.34 10.34 10.34 0 +0.06(+0.58%)
Jan 04, 2019 10.28 10.28 10.28 0 +0.16(+1.58%)
Jan 03, 2019 10.12 10.12 10.12 10.12 2,600 -0.08(-0.78%)
Jan 02, 2019 10.22 10.22 10.20 10.20 700 +0.05(+0.49%)
Dec 27, 2018 10.15 10.15 10.15 0 -0.05(-0.49%)
Dec 24, 2018 10.20 10.20 10.20 0 +0.00(+0.00%)
Dec 21, 2018 10.19 10.20 10.19 10.20 6,750 -0.01(-0.10%)
Dec 20, 2018 10.21 10.21 10.21 10.21 500 -0.01(-0.10%)
Dec 19, 2018 10.32 10.32 10.22 10.22 200 -0.05(-0.49%)
Dec 18, 2018 10.31 10.32 10.27 10.27 3,600 -0.02(-0.19%)
Dec 13, 2018 10.29 10.29 10.29 0 +0.03(+0.29%)
Dec 11, 2018 10.26 10.26 10.26 0 +0.00(+0.00%)
Dec 07, 2018 10.26 10.26 10.26 0 -0.08(-0.77%)
Dec 06, 2018 10.34 10.34 10.34 10.34 3,050 -0.14(-1.34%)
Dec 03, 2018 10.48 10.48 10.48 0 +0.07(+0.67%)
Nov 29, 2018 10.41 10.41 10.41 0 +0.14(+1.36%)
Nov 27, 2018 10.27 10.27 10.27 0 -0.01(-0.10%)
Nov 26, 2018 10.28 10.28 10.28 10.28 200 +0.09(+0.88%)
Nov 23, 2018 10.18 10.19 10.18 10.19 446 -0.01(-0.10%)
Nov 22, 2018 10.20 10.20 10.19 10.20 700 +0.03(+0.29%)
Nov 20, 2018 10.17 10.17 10.17 0 -0.10(-0.97%)
Nov 13, 2018 10.27 10.27 10.27 0 -0.09(-0.87%)
Nov 08, 2018 10.36 10.36 10.36 0 +0.16(+1.57%)
Nov 06, 2018 10.20 10.20 10.20 0 +0.08(+0.79%)
Oct 31, 2018 10.12 10.12 10.12 0 +0.06(+0.60%)
Oct 25, 2018 10.06 10.06 10.06 0 -0.07(-0.69%)
Oct 23, 2018 10.13 10.13 10.13 0 -0.11(-1.07%)
Oct 22, 2018 10.24 10.24 10.24 10.24 100 -0.06(-0.58%)
Oct 16, 2018 10.30 10.30 10.30 0 +0.06(+0.59%)
Oct 15, 2018 10.24 10.24 10.24 10.24 1,700 -0.03(-0.29%)
Oct 12, 2018 10.26 10.27 10.26 10.27 350 +0.04(+0.39%)
Oct 09, 2018 10.23 10.23 10.23 0 -0.12(-1.16%)
Oct 04, 2018 10.35 10.35 10.35 0 -0.15(-1.43%)
Oct 03, 2018 10.51 10.51 10.50 10.50 200 -0.17(-1.59%)
Oct 01, 2018 10.67 10.67 10.67 0 -0.01(-0.09%)
Sep 24, 2018 10.68 10.68 10.68 0 -0.07(-0.65%)
Sep 21, 2018 10.75 10.75 10.75 10.75 2,247 +0.10(+0.94%)
Sep 19, 2018 10.65 10.65 10.65 0 +0.05(+0.47%)
Sep 17, 2018 10.60 10.60 10.60 0 +0.06(+0.57%)
Sep 12, 2018 10.54 10.54 10.54 0 -0.14(-1.31%)
Sep 07, 2018 10.68 10.68 10.68 0 +0.05(+0.47%)
Aug 29, 2018 10.63 10.63 10.63 0 +0.00(+0.00%)
Aug 22, 2018 10.63 10.63 10.63 0 +0.00(+0.00%)
Aug 20, 2018 10.63 10.63 10.63 0 -0.10(-0.93%)
Aug 13, 2018 10.73 10.73 10.73 0 -0.13(-1.20%)
Aug 10, 2018 10.86 10.86 10.86 10.86 2,000 -0.09(-0.82%)
Aug 08, 2018 10.95 10.95 10.95 0 +0.08(+0.74%)
Aug 03, 2018 10.87 10.87 10.87 0 -0.16(-1.45%)
Jul 30, 2018 11.03 11.03 11.03 0 +0.00(+0.00%)
Jul 27, 2018 4 +0.00(+0.00%)
Jul 26, 2018 11.04 11.04 11.04 4 +0.13(+1.19%)
Jul 11, 2018 10.91 10.91 10.91 0 -0.05(-0.46%)
Jul 09, 2018 10.96 10.96 10.96 0 +0.11(+1.01%)
Jul 06, 2018 10.85 10.85 10.85 10.85 600 -0.03(-0.28%)
Jul 03, 2018 10.88 10.88 10.88 0 -0.02(-0.18%)
Jun 29, 2018 10.90 10.90 10.90 0 +0.00(+0.00%)
Jun 28, 2018 10.90 10.90 10.90 10.90 4,000 -0.15(-1.36%)
Jun 27, 2018 11.05 11.05 11.05 11.05 1,000 -0.08(-0.72%)
Jun 25, 2018 11.13 11.13 11.13 0 -0.10(-0.89%)
Jun 21, 2018 11.23 11.23 11.23 0 -0.01(-0.09%)
Jun 13, 2018 11.24 11.24 11.24 0 +0.07(+0.63%)
Jun 12, 2018 11.17 11.17 11.17 11.17 100 -0.08(-0.71%)
Jun 07, 2018 11.25 11.25 11.25 0 +0.00(+0.00%)
Jun 06, 2018 11.25 11.25 11.25 11.25 670 +0.03(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.