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 (%)
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%)
Sep 03, 2019 22.01 22.01 22.01 22.01 131 +0.00(+0.00%)
Aug 30, 2019 22.01 22.01 22.01 0 +0.30(+1.38%)
Aug 29, 2019 21.71 21.71 21.71 85 +0.00(+0.00%)
Aug 28, 2019 21.71 21.71 21.71 21.71 725 -0.01(-0.05%)
Aug 27, 2019 21.73 21.74 21.72 21.72 1,650 -0.24(-1.09%)
Aug 26, 2019 21.00 21.96 21.00 21.96 1,333 +0.34(+1.57%)
Aug 23, 2019 22.12 22.12 21.62 21.62 803 -0.48(-2.17%)
Aug 22, 2019 22.22 22.22 22.10 22.10 619 -0.45(-2.00%)
Aug 21, 2019 22.54 22.55 22.54 22.55 200 +0.25(+1.12%)
Aug 20, 2019 22.36 22.37 22.30 22.30 3,200 -0.25(-1.11%)
Aug 19, 2019 22.37 22.55 22.37 22.55 1,515 +0.93(+4.30%)
Aug 15, 2019 21.62 21.62 21.62 0 +0.52(+2.46%)
Aug 14, 2019 21.20 21.24 20.92 21.10 2,635 -0.58(-2.68%)
Aug 13, 2019 21.51 21.79 21.51 21.68 1,428 +0.18(+0.84%)
Aug 12, 2019 21.87 21.87 21.50 21.50 1,661 -0.35(-1.60%)
Aug 09, 2019 21.94 21.94 21.85 21.85 931 -0.67(-2.98%)
Aug 08, 2019 22.31 22.52 22.31 22.52 765 +0.62(+2.83%)
Aug 07, 2019 22.01 22.01 21.90 21.90 1,010 -0.31(-1.40%)
Aug 06, 2019 21.97 22.21 21.97 22.21 4,412 -0.54(-2.37%)
Aug 02, 2019 22.75 22.75 22.75 0 -0.73(-3.11%)
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.