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, 2019 26.45 26.45 26.23 26.26 1,785 -0.34(-1.28%)
Apr 29, 2019 26.63 26.64 26.60 26.60 3,134 +0.15(+0.57%)
Apr 26, 2019 26.45 26.45 26.45 26.45 195 -0.12(-0.45%)
Apr 25, 2019 26.64 26.64 26.45 26.57 5,607 -0.17(-0.64%)
Apr 24, 2019 26.77 26.77 26.65 26.74 1,900 -0.08(-0.30%)
Apr 23, 2019 26.85 26.85 26.59 26.82 8,826 +0.00(+0.00%)
Apr 22, 2019 26.91 26.91 26.80 26.82 4,993 +0.02(+0.07%)
Apr 18, 2019 26.80 26.80 26.80 0 +0.20(+0.75%)
Apr 17, 2019 26.78 26.78 26.60 26.60 13,443 -0.20(-0.75%)
Apr 16, 2019 26.80 26.85 26.80 26.80 7,394 +0.06(+0.22%)
Apr 15, 2019 27.49 27.49 26.74 26.74 1,203 +0.12(+0.45%)
Apr 12, 2019 26.70 26.74 26.62 26.62 490 -0.15(-0.56%)
Apr 11, 2019 26.77 26.77 26.77 26.77 122 -0.13(-0.48%)
Apr 10, 2019 26.85 26.91 26.85 26.90 917 +0.20(+0.75%)
Apr 09, 2019 26.70 26.70 26.70 26.70 710 -0.18(-0.67%)
Apr 08, 2019 26.90 26.90 26.88 26.88 2,157 -0.17(-0.63%)
Apr 05, 2019 26.96 27.05 26.96 27.05 700 +0.10(+0.37%)
Apr 04, 2019 26.82 26.99 26.82 26.95 590 +0.05(+0.19%)
Apr 03, 2019 26.95 26.95 26.90 26.90 359 -0.01(-0.04%)
Apr 02, 2019 26.80 26.91 26.80 26.91 491 +0.31(+1.17%)
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%)
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.