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 (%)
Sep 30, 2020 19.20 19.24 19.20 19.24 9,200 +0.24(+1.26%)
Sep 29, 2020 19.16 19.16 19.00 19.00 1,202 -0.20(-1.04%)
Sep 28, 2020 19.20 19.20 19.20 5 +0.00(+0.00%)
Sep 25, 2020 19.20 19.20 19.20 19.20 1,001 -0.20(-1.03%)
Sep 24, 2020 19.40 19.40 19.40 19.40 125 -0.24(-1.22%)
Sep 22, 2020 19.64 19.64 19.64 0 -0.32(-1.60%)
Sep 18, 2020 19.96 19.96 19.96 0 -0.05(-0.25%)
Sep 16, 2020 20.01 20.01 20.01 0 +0.22(+1.11%)
Sep 15, 2020 19.79 19.79 19.79 86 +0.00(+0.00%)
Sep 14, 2020 19.79 19.79 19.79 19.79 651 +0.19(+0.97%)
Sep 11, 2020 19.60 19.60 19.60 19.60 300 +0.05(+0.26%)
Sep 08, 2020 19.55 19.55 19.55 0 +0.15(+0.77%)
Sep 04, 2020 19.40 19.40 19.40 0 -0.20(-1.02%)
Sep 03, 2020 19.70 19.70 19.60 19.60 2,500 -0.05(-0.25%)
Sep 02, 2020 19.60 19.65 19.60 19.65 524 +0.08(+0.41%)
Sep 01, 2020 19.57 19.57 19.57 19.57 110 +0.07(+0.36%)
Aug 31, 2020 19.60 19.60 19.50 19.50 1,846 -0.15(-0.76%)
Aug 27, 2020 19.65 19.65 19.65 0 -0.50(-2.48%)
Aug 26, 2020 20.15 20.15 20.15 50 +0.00(+0.00%)
Aug 25, 2020 20.15 20.15 20.15 5 +0.00(+0.00%)
Aug 24, 2020 20.15 20.15 20.15 5 +0.05(+0.25%)
Aug 21, 2020 20.10 20.10 20.10 2 +0.00(+0.00%)
Aug 20, 2020 20.10 20.10 20.10 20.10 176 +0.05(+0.25%)
Aug 19, 2020 20.05 20.05 20.05 20.05 215 -0.15(-0.74%)
Aug 18, 2020 20.20 20.20 20.20 20.20 300 -0.20(-0.98%)
Aug 17, 2020 20.20 20.40 20.20 20.40 1,243 +0.07(+0.34%)
Aug 13, 2020 20.33 20.33 20.33 0 +0.00(+0.00%)
Aug 12, 2020 20.33 20.33 20.33 20.33 405 +0.41(+2.06%)
Aug 11, 2020 19.92 19.92 19.92 19.92 137 +0.16(+0.81%)
Aug 10, 2020 19.76 19.76 19.76 19.76 323 -0.01(-0.05%)
Aug 07, 2020 19.60 19.77 19.57 19.77 619 +0.17(+0.87%)
Aug 06, 2020 19.49 19.60 19.49 19.60 1,402 -0.06(-0.31%)
Aug 05, 2020 19.90 19.90 19.66 19.66 1,750 -0.12(-0.61%)
Aug 04, 2020 19.68 19.81 19.68 19.78 1,898 +0.67(+3.51%)
Jul 31, 2020 19.11 19.11 19.11 0 -0.43(-2.20%)
Jul 30, 2020 19.56 19.56 19.54 19.54 658 +0.07(+0.36%)
Jul 29, 2020 19.59 19.59 19.47 19.47 538 +0.02(+0.10%)
Jul 28, 2020 19.45 19.45 19.45 19.45 280 +0.06(+0.31%)
Jul 27, 2020 19.31 19.39 19.31 19.39 1,406 -0.26(-1.32%)
Jul 24, 2020 19.65 19.65 19.65 19.65 250 -0.13(-0.66%)
Jul 23, 2020 19.88 19.88 19.78 19.78 718 -0.23(-1.15%)
Jul 22, 2020 20.05 20.05 20.01 20.01 536 +0.03(+0.15%)
Jul 21, 2020 20.31 20.31 19.98 19.98 480 -0.26(-1.28%)
Jul 20, 2020 20.24 20.24 20.24 20.24 236 +0.09(+0.45%)
Jul 17, 2020 20.16 20.16 20.15 20.15 203 -0.07(-0.35%)
Jul 16, 2020 20.19 20.22 20.04 20.22 550 -0.20(-0.98%)
Jul 15, 2020 20.59 20.59 20.36 20.42 1,247 -0.43(-2.06%)
Jul 14, 2020 20.85 20.85 20.85 75 +0.00(+0.00%)
Jul 13, 2020 20.68 20.85 20.68 20.85 721 +0.19(+0.92%)
Jul 10, 2020 20.63 20.70 20.63 20.66 370 -0.08(-0.39%)
Jul 09, 2020 20.77 20.77 20.74 20.74 321 -0.24(-1.14%)
Jul 08, 2020 21.04 21.04 20.98 20.98 9,501 -0.16(-0.76%)
Jul 07, 2020 21.14 21.14 21.14 21.14 242 -0.34(-1.58%)
Jul 06, 2020 21.00 21.52 21.00 21.48 1,392 +1.30(+6.44%)
Jul 03, 2020 20.18 20.18 20.18 20.18 100 +0.06(+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.