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 (%)
Apr 30, 2018 27.39 27.47 27.20 27.20 2,062 +0.17(+0.63%)
Apr 26, 2018 27.03 27.03 27.03 20 -0.13(-0.48%)
Apr 25, 2018 27.00 27.16 27.00 27.16 303 +0.05(+0.18%)
Apr 24, 2018 27.10 27.11 27.10 27.11 275 +0.42(+1.57%)
Apr 23, 2018 26.69 26.69 26.69 26.69 181 -0.26(-0.98%)
Apr 19, 2018 26.95 26.95 26.95 61 +0.22(+0.84%)
Apr 18, 2018 26.55 26.73 26.55 26.73 550 +0.14(+0.53%)
Apr 17, 2018 26.59 26.59 26.59 26.59 101 -0.10(-0.37%)
Apr 16, 2018 26.80 26.80 26.69 26.69 2,680 -0.33(-1.22%)
Apr 13, 2018 27.26 27.26 27.02 27.02 2,264 -0.39(-1.42%)
Apr 12, 2018 27.41 27.41 27.41 27.41 1,102 +0.16(+0.59%)
Apr 11, 2018 27.25 27.25 27.25 27.25 100 +0.25(+0.93%)
Apr 09, 2018 27.00 27.00 27.00 4 +0.40(+1.50%)
Apr 06, 2018 26.60 26.60 26.60 26.60 221 -0.36(-1.34%)
Apr 04, 2018 26.96 26.96 26.96 0 -0.14(-0.52%)
Apr 03, 2018 27.15 27.15 27.10 27.10 1,753 +0.54(+2.03%)
Apr 02, 2018 27.26 27.26 26.56 26.56 3,177 -1.14(-4.12%)
Mar 29, 2018 27.70 27.70 27.70 0 +0.38(+1.39%)
Mar 28, 2018 27.20 27.32 27.20 27.32 700 +0.00(+0.00%)
Mar 27, 2018 27.76 27.76 27.32 27.32 300 -0.13(-0.47%)
Mar 26, 2018 27.54 27.65 27.45 27.45 1,870 -0.65(-2.31%)
Mar 22, 2018 28.10 28.10 28.10 117 -0.52(-1.82%)
Mar 21, 2018 28.79 28.79 28.62 28.62 1,506 -0.20(-0.69%)
Mar 20, 2018 28.82 28.89 28.82 28.82 660 +0.17(+0.59%)
Mar 19, 2018 29.14 29.14 28.65 28.65 2,870 -0.66(-2.25%)
Mar 16, 2018 29.17 29.32 29.17 29.31 1,775 +0.64(+2.23%)
Mar 15, 2018 28.67 28.67 28.67 28.67 130 +0.43(+1.52%)
Mar 14, 2018 28.34 28.35 28.24 28.24 17,970 -0.02(-0.07%)
Mar 13, 2018 28.25 28.35 28.25 28.26 592 +0.20(+0.71%)
Mar 12, 2018 28.08 28.08 28.06 28.06 317 -0.16(-0.57%)
Mar 09, 2018 28.00 28.22 28.00 28.22 3,000 +0.28(+1.00%)
Mar 08, 2018 27.96 27.96 27.93 27.94 900 +0.24(+0.87%)
Mar 07, 2018 27.56 27.70 27.56 27.70 1,100 -0.19(-0.68%)
Mar 05, 2018 27.89 27.89 27.89 0 +0.39(+1.42%)
Mar 02, 2018 27.10 27.50 27.10 27.50 2,378 +0.40(+1.48%)
Mar 01, 2018 27.57 27.57 27.10 27.10 1,500 +0.27(+1.01%)
Feb 28, 2018 27.12 27.21 26.83 26.83 6,000 -0.21(-0.78%)
Feb 27, 2018 27.32 27.32 27.04 27.04 424 -0.71(-2.56%)
Feb 26, 2018 27.70 27.75 27.70 27.75 930 +0.12(+0.43%)
Feb 23, 2018 27.71 27.71 27.63 27.63 1,168 +0.17(+0.62%)
Feb 22, 2018 27.51 27.51 27.46 27.46 336 -0.27(-0.97%)
Feb 21, 2018 27.70 27.79 27.70 27.73 973 +0.66(+2.44%)
Feb 20, 2018 26.97 26.97 26.96 27.07 893 -0.09(-0.33%)
Feb 16, 2018 27.16 27.16 27.16 0 +0.26(+0.97%)
Feb 15, 2018 26.97 26.97 26.81 26.90 3,250 +0.38(+1.41%)
Feb 14, 2018 26.40 26.52 26.40 26.52 790 +0.82(+3.21%)
Feb 12, 2018 25.70 25.70 25.70 0 +0.14(+0.55%)
Feb 09, 2018 25.25 25.56 24.79 25.56 2,340 +0.03(+0.12%)
Feb 08, 2018 26.24 26.24 25.53 25.53 1,343 -1.12(-4.20%)
Feb 07, 2018 26.48 26.72 26.48 26.65 2,499 -0.92(-3.34%)
Feb 06, 2018 26.55 27.57 26.55 27.57 3,746 +0.12(+0.44%)
Feb 05, 2018 28.03 28.03 27.45 27.45 7,893 -0.67(-2.38%)
Feb 02, 2018 28.03 28.12 28.03 28.12 2,350 +0.33(+1.19%)
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.