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 (%)
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%)
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.