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 (%)
Mar 29, 2019 26.60 26.60 26.60 0 +0.00(+0.00%)
Mar 28, 2019 26.60 26.60 26.60 1 +0.00(+0.00%)
Mar 27, 2019 26.60 26.60 26.60 26.60 199 +0.10(+0.38%)
Mar 26, 2019 26.50 26.50 26.50 26.50 112 -0.15(-0.56%)
Mar 25, 2019 26.42 26.66 26.42 26.65 810 +0.15(+0.57%)
Mar 22, 2019 26.50 26.50 26.50 26.50 107 -0.32(-1.19%)
Mar 21, 2019 26.82 26.82 26.82 26.82 112 +0.06(+0.22%)
Mar 20, 2019 26.76 26.76 26.76 26.76 399 -0.27(-1.00%)
Mar 19, 2019 27.03 27.03 27.03 27.03 240 +0.23(+0.86%)
Mar 18, 2019 26.80 26.80 26.80 8 +0.00(+0.00%)
Mar 15, 2019 26.80 26.80 26.80 20 +0.00(+0.00%)
Mar 14, 2019 26.80 26.80 26.80 25 +0.00(+0.00%)
Mar 13, 2019 26.80 26.80 26.80 26.80 214 +0.00(+0.00%)
Mar 12, 2019 26.80 26.80 26.80 26.80 122 +0.50(+1.90%)
Mar 11, 2019 26.30 26.30 26.30 198 +0.00(+0.00%)
Mar 08, 2019 26.23 26.32 26.23 26.30 3,788 -0.65(-2.41%)
Mar 07, 2019 27.01 27.01 26.95 26.95 618 -0.21(-0.77%)
Mar 06, 2019 27.16 27.16 27.16 27.16 264 +0.01(+0.04%)
Mar 05, 2019 26.96 27.15 26.96 27.15 945 +0.34(+1.27%)
Mar 04, 2019 27.21 27.21 26.80 26.81 2,042 -0.16(-0.59%)
Mar 01, 2019 26.84 26.98 26.77 26.97 1,425 +0.43(+1.62%)
Feb 28, 2019 26.62 26.62 26.53 26.54 1,801 +0.12(+0.45%)
Feb 27, 2019 26.59 26.59 26.42 26.42 460 -0.33(-1.23%)
Feb 26, 2019 26.88 26.88 26.75 26.75 3,355 -0.05(-0.19%)
Feb 25, 2019 26.75 26.90 26.75 26.80 1,038 +0.30(+1.13%)
Feb 22, 2019 26.69 26.69 26.50 26.50 411 +0.28(+1.07%)
Feb 21, 2019 26.28 26.28 26.10 26.22 2,507 +0.28(+1.08%)
Feb 20, 2019 25.94 25.94 25.94 41 +0.00(+0.00%)
Feb 19, 2019 25.81 25.97 25.80 25.94 6,548 -0.04(-0.15%)
Feb 15, 2019 25.98 25.98 25.98 0 +0.10(+0.39%)
Feb 14, 2019 25.95 25.95 25.88 25.88 400 -0.02(-0.08%)
Feb 13, 2019 25.90 25.90 25.90 25.90 1,715 -0.02(-0.08%)
Feb 12, 2019 25.82 25.92 25.82 25.92 2,600 +0.10(+0.39%)
Feb 11, 2019 25.94 25.94 25.82 25.82 5,200 +0.00(+0.00%)
Feb 08, 2019 25.82 25.82 25.82 5 +0.00(+0.00%)
Feb 07, 2019 25.82 25.82 25.82 50 +0.00(+0.00%)
Feb 05, 2019 25.82 25.82 25.82 0 +0.45(+1.77%)
Feb 04, 2019 25.37 25.37 25.37 102 +0.00(+0.00%)
Jan 31, 2019 25.37 25.37 25.37 0 -0.13(-0.51%)
Jan 30, 2019 25.40 25.50 25.40 25.50 345 +0.05(+0.20%)
Jan 29, 2019 25.45 25.45 25.45 25.45 100 +0.07(+0.28%)
Jan 25, 2019 25.38 25.38 25.38 0 +0.58(+2.34%)
Jan 24, 2019 24.80 24.80 24.80 2 +0.00(+0.00%)
Jan 23, 2019 24.80 24.80 24.80 43 +0.00(+0.00%)
Jan 22, 2019 24.93 24.93 24.80 24.80 345 -0.17(-0.68%)
Jan 21, 2019 24.82 24.97 24.81 24.97 500 +0.16(+0.64%)
Jan 18, 2019 24.81 24.81 24.81 24.81 600 +0.06(+0.24%)
Jan 17, 2019 24.65 24.75 24.65 24.75 220 +0.11(+0.45%)
Jan 16, 2019 24.72 24.72 24.64 24.64 1,070 -0.09(-0.36%)
Jan 15, 2019 24.73 24.73 24.73 24.73 120 +0.41(+1.69%)
Jan 14, 2019 24.35 24.35 24.32 24.32 600 +0.26(+1.08%)
Jan 11, 2019 24.06 24.06 24.06 10 +0.00(+0.00%)
Jan 08, 2019 24.06 24.06 24.06 0 +0.15(+0.63%)
Jan 07, 2019 23.91 23.91 23.91 23.91 217 -0.29(-1.20%)
Jan 04, 2019 23.94 24.20 23.94 24.20 500 +0.85(+3.64%)
Jan 03, 2019 23.79 23.79 23.35 23.35 620 -0.47(-1.97%)
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.