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%)
Feb 01, 2018 27.99 27.99 27.79 27.79 1,407 -0.32(-1.14%)
Jan 31, 2018 28.10 28.11 28.10 28.11 3,230 +0.16(+0.57%)
Jan 30, 2018 28.41 27.95 27.95 4,681 -0.46(-1.62%)
Jan 29, 2018 28.58 28.58 28.41 28.41 2,913 -0.47(-1.63%)
Jan 26, 2018 28.79 28.88 28.67 28.88 4,795 +0.68(+2.41%)
Jan 25, 2018 28.23 28.23 28.20 28.20 368 -0.10(-0.35%)
Jan 24, 2018 28.30 28.30 28.30 28.30 464 -0.30(-1.05%)
Jan 23, 2018 28.71 28.71 28.58 28.60 3,073 +0.27(+0.95%)
Jan 22, 2018 28.36 28.36 28.33 28.33 651 +0.29(+1.03%)
Jan 19, 2018 28.04 28.04 28.04 28.04 156 +0.64(+2.34%)
Jan 18, 2018 27.41 27.41 27.40 27.40 1,310 -0.02(-0.07%)
Jan 17, 2018 27.41 27.42 27.41 27.42 450 +0.27(+0.99%)
Jan 16, 2018 27.15 27.25 27.15 27.15 700 +0.35(+1.31%)
Jan 15, 2018 27.38 27.38 26.78 26.80 5,788 -0.62(-2.26%)
Jan 12, 2018 27.38 27.42 27.38 27.42 781 +0.17(+0.62%)
Jan 11, 2018 27.98 27.98 27.25 27.25 1,366 -0.05(-0.18%)
Jan 10, 2018 27.12 27.30 27.12 27.30 510 +0.20(+0.74%)
Jan 09, 2018 27.00 27.10 27.00 27.10 1,138 +0.15(+0.56%)
Jan 08, 2018 26.88 26.95 26.88 26.95 1,184 +0.54(+2.04%)
Jan 05, 2018 26.75 26.75 26.28 26.41 1,355 -0.09(-0.34%)
Jan 04, 2018 26.50 26.50 26.50 26.50 260 +0.20(+0.76%)
Jan 03, 2018 26.60 26.60 26.15 26.30 2,600 +0.25(+0.96%)
Jan 02, 2018 26.05 26.05 26.05 26.05 312 +0.76(+3.01%)
Dec 29, 2017 25.29 25.29 25.29 0 -0.12(-0.47%)
Dec 28, 2017 25.41 25.41 25.41 25.41 209 +0.12(+0.47%)
Dec 27, 2017 25.25 25.30 25.25 25.29 788 -0.20(-0.78%)
Dec 22, 2017 25.49 25.49 25.49 25.49 101 +0.14(+0.55%)
Dec 20, 2017 25.35 25.35 25.35 0 +0.07(+0.28%)
Dec 19, 2017 25.35 25.35 25.28 25.28 718 -0.33(-1.29%)
Dec 18, 2017 25.61 25.61 25.61 25.61 445 +0.01(+0.04%)
Dec 14, 2017 25.60 25.60 25.60 50 +0.09(+0.35%)
Dec 13, 2017 25.51 25.51 25.51 25.51 100 +0.25(+0.99%)
Dec 12, 2017 25.25 25.26 25.25 25.26 404 +0.07(+0.28%)
Dec 11, 2017 25.17 25.23 25.13 25.19 900 +0.48(+1.94%)
Dec 07, 2017 24.71 24.71 24.71 2 +0.00(+0.00%)
Dec 06, 2017 24.75 24.75 24.30 24.71 2,001 -0.19(-0.76%)
Dec 05, 2017 24.75 25.04 24.75 24.90 2,800 +0.32(+1.30%)
Dec 04, 2017 25.49 25.49 24.58 24.58 500 -0.50(-1.99%)
Dec 01, 2017 25.09 25.25 25.07 25.08 1,244 -0.37(-1.45%)
Nov 30, 2017 25.45 25.45 25.43 25.45 1,037 +0.10(+0.39%)
Nov 29, 2017 25.20 25.35 24.11 25.35 9,248 -0.04(-0.16%)
Nov 28, 2017 25.21 25.39 25.21 25.39 400 +0.34(+1.36%)
Nov 27, 2017 25.05 25.05 25.05 25.05 200 -0.32(-1.26%)
Nov 24, 2017 25.39 25.39 25.37 25.37 450 +0.59(+2.38%)
Nov 22, 2017 24.78 24.78 24.78 0 -0.46(-1.82%)
Nov 21, 2017 25.19 25.24 25.19 25.24 600 +0.12(+0.48%)
Nov 20, 2017 25.40 25.40 25.02 25.12 750 +0.10(+0.40%)
Nov 16, 2017 25.02 25.02 25.02 0 +0.27(+1.09%)
Nov 15, 2017 24.78 24.78 24.75 24.75 300 -0.04(-0.16%)
Nov 14, 2017 25.21 25.21 24.79 24.79 2,800 -0.39(-1.55%)
Nov 13, 2017 25.30 25.30 25.06 25.18 802 +0.19(+0.76%)
Nov 10, 2017 25.02 25.02 24.90 24.99 1,166 +0.06(+0.24%)
Nov 09, 2017 25.02 25.03 24.88 24.93 6,160 -0.23(-0.91%)
Nov 08, 2017 25.01 25.16 25.01 25.16 800 +0.06(+0.24%)
Nov 07, 2017 25.13 25.13 25.10 25.10 407 -0.10(-0.40%)
Nov 03, 2017 25.20 25.20 25.20 0 -0.15(-0.59%)
Nov 02, 2017 25.40 25.40 25.35 25.35 306 -0.17(-0.67%)
Nov 01, 2017 25.54 25.54 25.48 25.52 1,050 +0.15(+0.59%)
Oct 30, 2017 25.37 25.37 25.37 0 -0.38(-1.48%)
Oct 27, 2017 25.75 25.75 25.75 25.75 500 +0.19(+0.74%)
Oct 26, 2017 25.56 25.56 25.56 25.56 100 +0.25(+0.99%)
Oct 25, 2017 25.55 25.55 25.30 25.31 7,580 +0.11(+0.44%)
Oct 24, 2017 24.70 25.20 24.70 25.20 2,340 +0.17(+0.68%)
Oct 23, 2017 25.20 25.20 25.01 25.03 1,158 -0.10(-0.40%)
Oct 18, 2017 25.13 25.13 25.13 0 +0.11(+0.44%)
Oct 17, 2017 25.19 25.19 25.02 25.02 1,350 -0.17(-0.67%)
Oct 16, 2017 25.18 25.25 25.18 25.19 934 +0.04(+0.16%)
Oct 13, 2017 25.15 25.15 25.15 25.15 100 -0.09(-0.36%)
Oct 11, 2017 25.24 25.24 25.24 12 -0.31(-1.21%)
Oct 10, 2017 25.46 25.55 25.44 25.55 420 -0.30(-1.16%)
Oct 06, 2017 25.60 25.85 25.60 25.85 4,515 +0.10(+0.39%)
Oct 05, 2017 25.75 25.75 25.75 25.75 115 +0.65(+2.59%)
Oct 03, 2017 25.10 25.10 25.10 55 +0.25(+1.01%)
Sep 27, 2017 24.85 24.85 24.85 30 +0.94(+3.93%)
Sep 26, 2017 24.00 24.20 23.91 23.91 11,350 +0.00(+0.00%)
Sep 25, 2017 25.44 25.44 23.81 23.91 28,275 -1.53(-6.01%)
Sep 22, 2017 25.44 25.44 25.44 25.44 450 -0.36(-1.40%)
Sep 21, 2017 25.62 25.80 25.59 25.80 5,400 +0.54(+2.14%)
Sep 20, 2017 25.98 26.00 25.15 25.26 19,500 +0.11(+0.44%)
Sep 19, 2017 25.12 25.15 25.09 25.15 519 -0.18(-0.71%)
Sep 18, 2017 24.70 25.33 24.70 25.33 825 +0.76(+3.09%)
Sep 15, 2017 24.45 24.60 24.44 24.57 1,530 +0.18(+0.74%)
Sep 14, 2017 24.43 24.43 24.39 24.39 400 -0.08(-0.33%)
Sep 13, 2017 24.47 24.47 24.47 24.47 100 -0.01(-0.04%)
Sep 12, 2017 24.48 24.48 24.48 24.48 515 +0.04(+0.16%)
Sep 11, 2017 24.44 24.44 24.44 24.44 122 +0.14(+0.58%)
Sep 01, 2017 24.30 24.30 24.30 0 -0.21(-0.86%)
Aug 31, 2017 24.52 24.52 24.49 24.51 1,920 +0.31(+1.28%)
Aug 30, 2017 24.20 24.20 24.20 24.20 100 +0.15(+0.62%)
Aug 29, 2017 24.05 24.05 24.05 24.05 307 +0.36(+1.52%)
Aug 28, 2017 23.69 23.70 23.68 23.69 3,000 +0.02(+0.08%)
Aug 25, 2017 23.83 23.84 23.66 23.67 950 +0.27(+1.15%)
Aug 24, 2017 23.40 23.40 23.40 23.40 150 -0.08(-0.34%)
Aug 23, 2017 23.48 23.48 23.48 23.48 200 +0.05(+0.21%)
Aug 22, 2017 23.43 23.43 23.43 23.43 349 +0.14(+0.60%)
Aug 21, 2017 23.32 23.32 23.29 23.29 435 -0.40(-1.69%)
Aug 16, 2017 23.69 23.69 23.69 0 +0.10(+0.42%)
Aug 15, 2017 24.05 24.05 23.52 23.59 806 +0.30(+1.29%)
Aug 11, 2017 23.29 23.29 23.29 0 +0.00(+0.00%)
Aug 10, 2017 23.37 23.37 23.29 23.29 525 -0.78(-3.24%)
Aug 09, 2017 24.07 24.07 24.07 24.07 200 -0.04(-0.17%)
Aug 08, 2017 24.06 24.11 24.06 24.11 833 +0.27(+1.13%)
Aug 04, 2017 23.84 23.84 23.84 23.84 200 +0.20(+0.85%)
Aug 03, 2017 23.65 23.65 23.62 23.64 1,700 +0.14(+0.60%)
Jul 28, 2017 23.50 23.50 23.50 0 +0.30(+1.29%)
Jul 27, 2017 23.51 23.60 23.51 23.20 1,600 -0.13(-0.56%)
Jul 25, 2017 23.33 23.33 23.33 0 -0.13(-0.55%)
Jul 24, 2017 23.46 23.46 23.46 23.46 100 +0.20(+0.86%)
Jul 20, 2017 23.26 23.26 23.26 0 +0.04(+0.17%)
Jul 19, 2017 23.28 23.28 23.22 23.22 300 +0.02(+0.09%)
Jul 17, 2017 23.20 23.20 23.20 50 +0.05(+0.22%)
Jul 13, 2017 23.15 23.15 23.15 0 -0.14(-0.60%)
Jul 12, 2017 23.29 23.29 23.29 23.29 182 +0.02(+0.09%)
Jul 11, 2017 23.27 23.27 23.27 23.27 200 +0.36(+1.57%)
Jul 06, 2017 22.91 22.91 22.91 0 -0.41(-1.76%)
Jul 04, 2017 23.32 23.32 23.32 0 +0.22(+0.95%)
Jul 03, 2017 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Jun 30, 2017 23.10 23.10 23.10 23.10 117 +0.12(+0.52%)
Jun 29, 2017 23.18 23.19 22.98 22.98 847 -0.18(-0.78%)
Jun 28, 2017 23.78 23.78 23.16 23.16 735 -0.28(-1.19%)
Jun 27, 2017 23.54 23.54 23.43 23.44 1,055 -0.56(-2.33%)
Jun 26, 2017 24.00 24.00 24.00 24.00 600 +0.21(+0.88%)
Jun 23, 2017 23.75 23.79 23.75 23.79 700 +0.18(+0.76%)
Jun 22, 2017 23.61 23.61 23.61 23.61 100 -0.18(-0.76%)
Jun 21, 2017 24.00 24.00 23.79 23.79 400 +0.20(+0.85%)
Jun 20, 2017 23.56 23.59 23.55 23.59 1,177 -0.09(-0.38%)
Jun 14, 2017 23.68 23.68 23.68 4 -0.25(-1.04%)
Jun 12, 2017 23.93 23.93 23.93 0 -0.43(-1.77%)
Jun 09, 2017 24.36 24.36 24.36 24.36 228 -0.29(-1.18%)
Jun 08, 2017 24.66 24.66 24.65 24.65 390 +0.13(+0.53%)
Jun 07, 2017 24.44 24.52 24.44 24.52 460 -0.02(-0.08%)
Jun 06, 2017 24.54 24.54 24.54 24.54 340 +0.12(+0.49%)
Jun 05, 2017 24.54 24.54 24.42 24.42 538 -0.12(-0.49%)
Jun 02, 2017 24.58 24.58 24.54 24.54 600 -0.08(-0.32%)
Jun 01, 2017 24.62 24.62 24.62 24.62 100 +0.51(+2.12%)
May 26, 2017 24.11 24.11 24.11 0 -0.04(-0.17%)
May 25, 2017 24.15 24.15 24.15 24.15 100 +0.32(+1.34%)
May 24, 2017 23.83 23.83 23.83 23.83 200 -0.29(-1.20%)
May 23, 2017 24.32 24.32 24.03 24.12 800 +0.08(+0.33%)
May 19, 2017 24.08 24.08 24.02 24.04 800 +0.13(+0.54%)
May 18, 2017 23.91 23.91 23.91 23.91 250 +0.13(+0.55%)
May 17, 2017 24.10 24.10 23.70 23.78 1,150 -0.27(-1.12%)
May 16, 2017 24.05 24.05 24.05 24.05 305 -0.21(-0.87%)
May 15, 2017 24.32 24.32 24.17 24.26 800 +0.37(+1.55%)
May 10, 2017 23.89 23.89 23.89 0 -0.06(-0.25%)
May 09, 2017 23.98 24.03 23.95 23.95 900 +0.51(+2.18%)
May 08, 2017 23.95 23.95 23.43 23.44 900 -0.07(-0.30%)
May 05, 2017 23.51 23.51 23.51 23.51 460 +0.06(+0.26%)
May 04, 2017 23.60 23.60 23.45 23.45 585 -0.24(-1.01%)
May 03, 2017 23.69 23.69 23.69 23.69 401 +0.07(+0.30%)
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.