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 (%)
May 31, 2019 24.90 24.90 24.43 24.54 1,968 -0.21(-0.85%)
May 30, 2019 24.79 24.79 24.75 24.75 700 +0.12(+0.49%)
May 29, 2019 24.63 24.63 24.63 82 +0.00(+0.00%)
May 28, 2019 24.57 24.70 24.57 24.63 1,273 -0.03(-0.12%)
May 24, 2019 24.66 24.66 24.66 0 +0.06(+0.24%)
May 23, 2019 24.86 24.86 24.60 24.60 507 -0.39(-1.56%)
May 22, 2019 24.89 24.99 24.82 24.99 3,005 +0.09(+0.36%)
May 21, 2019 24.78 25.05 24.78 24.90 2,940 -0.03(-0.12%)
May 17, 2019 24.93 24.93 24.93 0 -0.57(-2.24%)
May 16, 2019 25.40 25.50 25.40 25.50 575 +0.11(+0.43%)
May 15, 2019 25.18 25.39 25.18 25.39 2,156 +0.14(+0.55%)
May 14, 2019 24.95 25.27 24.95 25.25 520 +0.50(+2.02%)
May 13, 2019 24.57 24.79 24.57 24.75 5,809 -0.50(-1.98%)
May 10, 2019 25.05 25.25 24.70 25.25 2,705 -0.15(-0.59%)
May 09, 2019 25.50 25.50 25.40 25.40 866 -0.40(-1.55%)
May 08, 2019 25.57 25.80 25.57 25.80 289 +0.38(+1.49%)
May 07, 2019 25.81 25.81 25.40 25.42 4,503 -1.17(-4.40%)
May 06, 2019 26.08 26.59 26.08 26.59 2,177 +0.07(+0.26%)
May 03, 2019 26.40 26.52 26.40 26.52 401 +0.39(+1.49%)
May 02, 2019 26.12 26.22 26.12 26.13 2,763 +0.13(+0.50%)
May 01, 2019 26.34 26.34 26.00 26.00 2,372 -0.26(-0.99%)
Apr 30, 2019 26.45 26.45 26.23 26.26 1,785 -0.34(-1.28%)
Apr 29, 2019 26.63 26.64 26.60 26.60 3,134 +0.15(+0.57%)
Apr 26, 2019 26.45 26.45 26.45 26.45 195 -0.12(-0.45%)
Apr 25, 2019 26.64 26.64 26.45 26.57 5,607 -0.17(-0.64%)
Apr 24, 2019 26.77 26.77 26.65 26.74 1,900 -0.08(-0.30%)
Apr 23, 2019 26.85 26.85 26.59 26.82 8,826 +0.00(+0.00%)
Apr 22, 2019 26.91 26.91 26.80 26.82 4,993 +0.02(+0.07%)
Apr 18, 2019 26.80 26.80 26.80 0 +0.20(+0.75%)
Apr 17, 2019 26.78 26.78 26.60 26.60 13,443 -0.20(-0.75%)
Apr 16, 2019 26.80 26.85 26.80 26.80 7,394 +0.06(+0.22%)
Apr 15, 2019 27.49 27.49 26.74 26.74 1,203 +0.12(+0.45%)
Apr 12, 2019 26.70 26.74 26.62 26.62 490 -0.15(-0.56%)
Apr 11, 2019 26.77 26.77 26.77 26.77 122 -0.13(-0.48%)
Apr 10, 2019 26.85 26.91 26.85 26.90 917 +0.20(+0.75%)
Apr 09, 2019 26.70 26.70 26.70 26.70 710 -0.18(-0.67%)
Apr 08, 2019 26.90 26.90 26.88 26.88 2,157 -0.17(-0.63%)
Apr 05, 2019 26.96 27.05 26.96 27.05 700 +0.10(+0.37%)
Apr 04, 2019 26.82 26.99 26.82 26.95 590 +0.05(+0.19%)
Apr 03, 2019 26.95 26.95 26.90 26.90 359 -0.01(-0.04%)
Apr 02, 2019 26.80 26.91 26.80 26.91 491 +0.31(+1.17%)
Mar 29, 2019 26.60 26.60 26.60 0 +0.00(+0.00%)
Mar 28, 2019 26.60 26.60 26.60 1 +0.00(+0.00%)
Mar 27, 2019 26.60 26.60 26.60 26.60 199 +0.10(+0.38%)
Mar 26, 2019 26.50 26.50 26.50 26.50 112 -0.15(-0.56%)
Mar 25, 2019 26.42 26.66 26.42 26.65 810 +0.15(+0.57%)
Mar 22, 2019 26.50 26.50 26.50 26.50 107 -0.32(-1.19%)
Mar 21, 2019 26.82 26.82 26.82 26.82 112 +0.06(+0.22%)
Mar 20, 2019 26.76 26.76 26.76 26.76 399 -0.27(-1.00%)
Mar 19, 2019 27.03 27.03 27.03 27.03 240 +0.23(+0.86%)
Mar 18, 2019 26.80 26.80 26.80 8 +0.00(+0.00%)
Mar 15, 2019 26.80 26.80 26.80 20 +0.00(+0.00%)
Mar 14, 2019 26.80 26.80 26.80 25 +0.00(+0.00%)
Mar 13, 2019 26.80 26.80 26.80 26.80 214 +0.00(+0.00%)
Mar 12, 2019 26.80 26.80 26.80 26.80 122 +0.50(+1.90%)
Mar 11, 2019 26.30 26.30 26.30 198 +0.00(+0.00%)
Mar 08, 2019 26.23 26.32 26.23 26.30 3,788 -0.65(-2.41%)
Mar 07, 2019 27.01 27.01 26.95 26.95 618 -0.21(-0.77%)
Mar 06, 2019 27.16 27.16 27.16 27.16 264 +0.01(+0.04%)
Mar 05, 2019 26.96 27.15 26.96 27.15 945 +0.34(+1.27%)
Mar 04, 2019 27.21 27.21 26.80 26.81 2,042 -0.16(-0.59%)
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.