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, 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%)
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.