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

Horizons China High Dividend Yield ETF (TSX: HCN )

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 (%)
Jun 30, 2020 19.29 19.29 19.29 0 -0.49(-2.48%)
Jun 29, 2020 19.75 19.78 19.75 19.78 688 -0.60(-2.94%)
Jun 26, 2020 20.37 20.38 20.37 20.38 300 +0.35(+1.75%)
Jun 25, 2020 20.03 20.03 20.03 20.03 200 +0.02(+0.10%)
Jun 24, 2020 20.14 20.14 19.82 20.01 3,115 -1.29(-6.06%)
Jun 23, 2020 20.11 21.30 20.11 21.30 7,689 +1.19(+5.92%)
Jun 22, 2020 20.11 20.11 20.11 20.11 419 -0.30(-1.47%)
Jun 19, 2020 20.31 20.41 20.31 20.41 2,126 +0.46(+2.31%)
Jun 17, 2020 19.95 19.95 19.95 0 +0.00(+0.00%)
Jun 16, 2020 19.95 19.95 19.95 25 +0.00(+0.00%)
Jun 15, 2020 19.95 19.95 19.95 19.95 131 +0.00(+0.00%)
Jun 12, 2020 19.40 20.10 19.40 19.95 1,729 -0.52(-2.54%)
Jun 11, 2020 20.47 20.47 20.47 20.47 114 +0.00(+0.00%)
Jun 10, 2020 20.47 20.47 20.47 1 +0.00(+0.00%)
Jun 09, 2020 20.61 20.61 20.47 20.47 953 +0.17(+0.84%)
Jun 08, 2020 20.30 20.30 20.30 30 +0.00(+0.00%)
Jun 05, 2020 20.24 20.30 20.24 20.30 1,055 +0.42(+2.11%)
Jun 04, 2020 20.00 20.00 19.88 19.88 379 -0.28(-1.39%)
Jun 03, 2020 20.24 20.24 20.16 20.16 464 +0.00(+0.00%)
Jun 02, 2020 20.09 20.16 20.09 20.16 8,500 +0.67(+3.44%)
Jun 01, 2020 19.49 19.49 19.49 25 +0.00(+0.00%)
May 29, 2020 19.32 19.49 19.32 19.49 413 +0.05(+0.26%)
May 28, 2020 19.55 19.60 19.44 19.44 3,206 -0.06(-0.31%)
May 27, 2020 19.50 19.50 19.50 19.50 118 -0.08(-0.41%)
May 26, 2020 19.74 19.74 19.58 19.58 1,887 -0.16(-0.81%)
May 25, 2020 19.76 19.76 19.74 19.74 909 -0.01(-0.05%)
May 22, 2020 20.00 20.00 19.68 19.75 1,676 -1.00(-4.82%)
May 21, 2020 20.75 20.75 20.75 5 +0.00(+0.00%)
May 20, 2020 20.75 20.75 20.75 20.75 126 +0.36(+1.77%)
May 19, 2020 20.39 20.39 20.39 10 +0.00(+0.00%)
May 15, 2020 20.39 20.39 20.39 0 +0.08(+0.39%)
May 14, 2020 20.55 20.55 20.31 20.31 914 -0.79(-3.74%)
May 13, 2020 21.10 21.10 21.10 2 +0.00(+0.00%)
May 12, 2020 21.10 21.10 21.10 21.10 959 +0.26(+1.25%)
May 11, 2020 20.73 20.84 20.73 20.84 283 +0.43(+2.11%)
May 08, 2020 20.41 20.41 20.41 10 +0.00(+0.00%)
May 05, 2020 20.41 20.41 20.41 0 -0.29(-1.40%)
May 04, 2020 20.70 20.70 20.70 20.70 113 +0.00(+0.00%)
May 01, 2020 20.70 20.70 20.70 20.70 1,000 -0.24(-1.15%)
Apr 30, 2020 21.34 21.34 20.94 20.94 4,615 -0.36(-1.69%)
Apr 29, 2020 21.30 21.30 21.24 21.30 4,850 +0.28(+1.33%)
Apr 28, 2020 21.03 21.03 21.02 21.02 600 +0.22(+1.06%)
Apr 27, 2020 20.58 20.94 20.58 20.80 2,000 +0.26(+1.27%)
Apr 24, 2020 20.54 20.54 20.54 20.54 200 -0.16(-0.77%)
Apr 23, 2020 20.74 20.74 20.70 20.70 1,100 +0.14(+0.68%)
Apr 21, 2020 20.56 20.56 20.56 0 -0.34(-1.63%)
Apr 20, 2020 20.90 20.90 20.90 4 +0.00(+0.00%)
Apr 17, 2020 20.90 20.90 20.90 20.90 150 +0.11(+0.53%)
Apr 16, 2020 20.80 20.80 20.78 20.79 327 +0.09(+0.43%)
Apr 15, 2020 20.75 20.75 20.70 20.70 814 +0.10(+0.49%)
Apr 14, 2020 20.60 20.60 20.60 20 +0.00(+0.00%)
Apr 13, 2020 20.60 20.60 20.60 20.60 753 -0.20(-0.96%)
Apr 09, 2020 20.80 20.80 20.80 0 +0.02(+0.10%)
Apr 07, 2020 20.78 20.78 20.78 0 +0.18(+0.87%)
Apr 06, 2020 20.53 20.60 20.53 20.60 1,400 +0.62(+3.10%)
Apr 03, 2020 19.98 19.98 19.98 19.98 100 +0.04(+0.20%)
Apr 02, 2020 19.94 19.94 19.94 19.94 421 +0.49(+2.52%)
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.