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 (%)
Jul 31, 2018 25.55 25.55 25.55 25.55 234 -0.04(-0.16%)
Jul 30, 2018 25.59 25.59 25.59 25.59 1,827 -0.14(-0.54%)
Jul 26, 2018 25.73 25.73 25.73 0 -0.30(-1.15%)
Jul 24, 2018 26.03 26.03 26.03 0 +0.51(+2.00%)
Jul 23, 2018 25.52 25.52 25.52 25.52 350 +0.35(+1.39%)
Jul 19, 2018 25.17 25.17 25.17 39 -0.01(-0.04%)
Jul 18, 2018 25.22 25.33 25.18 25.18 2,180 +0.58(+2.36%)
Jul 17, 2018 24.51 24.63 24.42 24.60 4,310 -0.59(-2.34%)
Jul 16, 2018 25.20 25.20 25.19 25.19 1,500 -0.02(-0.08%)
Jul 13, 2018 25.23 25.23 25.21 25.21 292 +0.00(+0.00%)
Jul 12, 2018 25.36 25.36 25.21 25.21 2,600 +0.06(+0.24%)
Jul 11, 2018 25.18 25.18 25.05 25.15 622 -0.30(-1.18%)
Jul 10, 2018 25.41 25.45 25.41 25.45 200 +0.20(+0.79%)
Jul 09, 2018 25.25 25.25 25.25 25.25 530 +0.35(+1.41%)
Jul 05, 2018 24.90 24.90 24.90 0 -0.10(-0.40%)
Jul 04, 2018 25.00 25.00 25.00 25.00 1,280 -0.52(-2.04%)
Jun 29, 2018 25.52 25.52 25.52 2 +0.10(+0.39%)
Jun 28, 2018 25.44 25.49 25.31 25.42 1,339 -0.62(-2.38%)
Jun 27, 2018 26.19 26.19 25.97 26.04 717 -0.37(-1.40%)
Jun 26, 2018 26.42 26.42 26.41 26.41 300 +0.11(+0.42%)
Jun 25, 2018 26.17 26.30 26.17 26.30 387 -0.55(-2.05%)
Jun 22, 2018 26.87 26.89 26.85 26.85 635 +0.14(+0.52%)
Jun 21, 2018 26.70 26.71 26.70 26.71 1,400 -0.36(-1.33%)
Jun 20, 2018 26.99 27.07 26.99 27.07 3,050 +0.01(+0.04%)
Jun 19, 2018 27.30 27.30 27.00 27.06 9,073 -0.54(-1.96%)
Jun 18, 2018 27.38 27.60 27.38 27.60 2,231 +0.11(+0.40%)
Jun 15, 2018 27.53 27.53 27.49 1,474 -0.04(-0.15%)
Jun 14, 2018 27.42 27.53 27.42 27.53 800 +0.18(+0.66%)
Jun 13, 2018 27.53 27.53 27.35 27.35 1,580 -0.36(-1.30%)
Jun 12, 2018 27.65 27.71 27.65 27.71 1,274 +0.17(+0.62%)
Jun 11, 2018 27.54 27.54 27.54 27.54 950 -0.08(-0.29%)
Jun 08, 2018 27.66 27.66 27.62 27.62 400 -0.14(-0.50%)
Jun 07, 2018 27.85 27.85 27.76 27.76 900 -0.08(-0.29%)
Jun 05, 2018 27.84 27.84 27.84 70 +0.14(+0.51%)
Jun 04, 2018 27.63 27.70 27.63 27.70 2,701 -0.08(-0.29%)
Jun 01, 2018 27.78 27.78 27.78 27.78 500 +0.35(+1.28%)
May 31, 2018 27.38 27.43 27.38 27.43 899 +0.20(+0.73%)
May 30, 2018 27.23 27.23 27.23 27.23 275 -0.27(-0.98%)
May 29, 2018 27.60 27.60 27.50 27.50 678 -0.30(-1.08%)
May 28, 2018 27.80 27.85 27.52 27.80 3,460 -0.09(-0.32%)
May 25, 2018 27.89 27.89 27.89 27.89 158 +0.31(+1.12%)
May 24, 2018 27.59 27.59 27.58 27.58 200 -0.19(-0.68%)
May 23, 2018 27.77 27.77 27.77 27.77 116 -0.36(-1.28%)
May 22, 2018 28.11 28.13 28.02 28.13 3,240 +0.03(+0.11%)
May 18, 2018 28.10 28.10 28.10 0 +0.57(+2.07%)
May 17, 2018 27.62 27.62 27.53 27.53 370 -0.47(-1.68%)
May 16, 2018 28.00 28.00 28.00 28.00 748 +0.20(+0.72%)
May 15, 2018 27.96 27.96 27.80 27.80 870 -0.10(-0.36%)
May 14, 2018 27.75 27.90 27.75 27.90 1,002 +0.40(+1.45%)
May 10, 2018 27.50 27.50 27.50 112 +0.02(+0.07%)
May 08, 2018 27.48 27.48 27.48 229 +0.33(+1.22%)
May 07, 2018 27.18 27.18 27.15 27.15 1,495 -0.20(-0.73%)
May 04, 2018 27.35 27.35 27.34 27.35 4,280 +0.41(+1.52%)
May 03, 2018 27.17 27.17 26.94 26.94 600 -0.51(-1.86%)
May 02, 2018 27.45 27.45 27.45 27.45 300 +0.45(+1.67%)
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.