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 (%)
Nov 29, 2019 23.20 23.20 23.20 23.20 100 -0.16(-0.68%)
Nov 28, 2019 23.43 23.43 23.36 23.36 700 -0.07(-0.30%)
Nov 27, 2019 23.44 23.44 23.43 23.43 200 -0.10(-0.42%)
Nov 26, 2019 23.52 23.53 23.52 23.53 1,600 +0.40(+1.73%)
Nov 22, 2019 23.13 23.13 23.13 0 -0.03(-0.13%)
Nov 21, 2019 23.25 23.25 23.16 23.16 401 -0.34(-1.45%)
Nov 20, 2019 23.55 23.55 23.50 23.50 200 +0.06(+0.26%)
Nov 19, 2019 23.30 23.45 23.30 23.44 723 +0.46(+2.00%)
Nov 18, 2019 23.12 23.13 22.98 22.98 704 -0.04(-0.17%)
Nov 15, 2019 23.00 23.02 23.00 23.02 223 -0.26(-1.12%)
Nov 14, 2019 23.28 23.28 23.28 130 +0.00(+0.00%)
Nov 13, 2019 23.23 23.28 23.23 23.28 1,900 -0.34(-1.44%)
Nov 12, 2019 23.40 23.65 23.40 23.62 465 +0.50(+2.16%)
Nov 11, 2019 23.52 23.52 23.12 23.12 1,901 -0.77(-3.22%)
Nov 08, 2019 23.76 23.89 23.76 23.89 250 +0.11(+0.46%)
Nov 07, 2019 23.89 23.89 23.77 23.78 2,485 +0.24(+1.02%)
Nov 06, 2019 23.55 23.55 23.54 23.54 446 -0.01(-0.04%)
Nov 05, 2019 23.50 23.55 23.50 23.55 1,132 +0.26(+1.12%)
Nov 04, 2019 23.14 23.32 23.14 23.29 678 +0.31(+1.35%)
Nov 01, 2019 22.77 22.98 22.77 22.98 1,005 +0.48(+2.13%)
Oct 31, 2019 22.50 22.50 22.50 22.50 200 -0.10(-0.44%)
Oct 30, 2019 22.60 22.60 22.60 22.60 1,200 -0.04(-0.18%)
Oct 29, 2019 22.65 22.65 22.64 22.64 200 -0.08(-0.35%)
Oct 28, 2019 22.72 22.72 22.72 22.72 411 +0.00(+0.00%)
Oct 25, 2019 22.72 22.72 22.72 22.72 100 +0.11(+0.49%)
Oct 24, 2019 22.61 22.61 22.61 22.61 149 +0.21(+0.94%)
Oct 23, 2019 22.50 22.50 22.39 22.40 836 -0.22(-0.97%)
Oct 22, 2019 22.62 22.62 22.62 50 +0.00(+0.00%)
Oct 21, 2019 22.62 22.62 22.62 22.62 125 +0.22(+0.98%)
Oct 18, 2019 22.57 22.57 22.40 22.40 2,515 -0.39(-1.71%)
Oct 17, 2019 22.59 22.79 22.59 22.79 434 +0.22(+0.97%)
Oct 16, 2019 22.60 22.60 22.57 22.57 350 -0.03(-0.13%)
Oct 15, 2019 22.60 22.60 22.60 22.60 104 +0.15(+0.67%)
Oct 11, 2019 22.45 22.45 22.45 0 +0.59(+2.70%)
Oct 10, 2019 21.86 21.86 21.86 57 +0.00(+0.00%)
Oct 09, 2019 21.86 21.86 21.86 21.86 200 +0.16(+0.74%)
Oct 08, 2019 21.66 21.76 21.66 21.70 703 -0.50(-2.25%)
Oct 07, 2019 22.20 22.20 22.20 22.20 148 +0.00(+0.00%)
Oct 04, 2019 22.17 22.20 22.10 22.20 1,048 +0.10(+0.45%)
Oct 03, 2019 22.06 22.10 22.00 22.10 650 +0.39(+1.80%)
Oct 02, 2019 21.71 21.71 21.71 93 +0.00(+0.00%)
Oct 01, 2019 21.95 21.95 21.71 21.71 1,346 +0.00(+0.00%)
Sep 30, 2019 21.71 21.71 21.71 5 +0.00(+0.00%)
Sep 27, 2019 21.83 21.83 21.71 21.71 1,342 -0.59(-2.65%)
Sep 26, 2019 22.30 22.30 22.30 26 +0.00(+0.00%)
Sep 25, 2019 22.30 22.30 22.30 22.30 100 -0.36(-1.59%)
Sep 24, 2019 22.66 22.66 22.66 3 +0.00(+0.00%)
Sep 23, 2019 22.67 22.67 22.66 22.66 1,400 -0.37(-1.61%)
Sep 20, 2019 23.03 23.03 23.03 30 +0.00(+0.00%)
Sep 19, 2019 23.03 23.03 23.03 14 +0.00(+0.00%)
Sep 18, 2019 23.12 23.12 23.03 23.03 200 -0.17(-0.73%)
Sep 17, 2019 23.27 23.27 23.20 23.20 769 -0.27(-1.15%)
Sep 16, 2019 23.47 23.47 23.47 1 +0.00(+0.00%)
Sep 13, 2019 23.47 23.47 23.47 23.47 108 +0.34(+1.47%)
Sep 12, 2019 23.12 23.13 23.12 23.13 200 +0.06(+0.26%)
Sep 11, 2019 23.18 23.19 23.07 23.07 1,864 +0.58(+2.58%)
Sep 10, 2019 22.49 22.49 22.49 22.49 100 +0.00(+0.00%)
Sep 09, 2019 22.49 22.49 22.49 22.49 154 +0.00(+0.00%)
Sep 06, 2019 22.65 22.65 22.49 22.49 828 -0.16(-0.71%)
Sep 05, 2019 22.53 22.65 22.53 22.65 1,100 +0.34(+1.52%)
Sep 04, 2019 22.01 22.31 22.01 22.31 423 +0.30(+1.36%)
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.