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, 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%)
May 01, 2018 27.20 27.20 27.00 27.00 458 -0.20(-0.74%)
Apr 30, 2018 27.39 27.47 27.20 27.20 2,062 +0.17(+0.63%)
Apr 26, 2018 27.03 27.03 27.03 20 -0.13(-0.48%)
Apr 25, 2018 27.00 27.16 27.00 27.16 303 +0.05(+0.18%)
Apr 24, 2018 27.10 27.11 27.10 27.11 275 +0.42(+1.57%)
Apr 23, 2018 26.69 26.69 26.69 26.69 181 -0.26(-0.98%)
Apr 19, 2018 26.95 26.95 26.95 61 +0.22(+0.84%)
Apr 18, 2018 26.55 26.73 26.55 26.73 550 +0.14(+0.53%)
Apr 17, 2018 26.59 26.59 26.59 26.59 101 -0.10(-0.37%)
Apr 16, 2018 26.80 26.80 26.69 26.69 2,680 -0.33(-1.22%)
Apr 13, 2018 27.26 27.26 27.02 27.02 2,264 -0.39(-1.42%)
Apr 12, 2018 27.41 27.41 27.41 27.41 1,102 +0.16(+0.59%)
Apr 11, 2018 27.25 27.25 27.25 27.25 100 +0.25(+0.93%)
Apr 09, 2018 27.00 27.00 27.00 4 +0.40(+1.50%)
Apr 06, 2018 26.60 26.60 26.60 26.60 221 -0.36(-1.34%)
Apr 04, 2018 26.96 26.96 26.96 0 -0.14(-0.52%)
Apr 03, 2018 27.15 27.15 27.10 27.10 1,753 +0.54(+2.03%)
Apr 02, 2018 27.26 27.26 26.56 26.56 3,177 -1.14(-4.12%)
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%)
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.