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, 2020 22.07 22.07 21.73 21.93 4,401 -0.74(-3.26%)
Jan 30, 2020 22.52 22.67 22.25 22.67 1,148 -0.08(-0.35%)
Jan 29, 2020 23.16 23.16 22.75 22.75 2,717 -0.94(-3.97%)
Jan 28, 2020 23.39 23.69 23.39 23.69 700 +0.49(+2.11%)
Jan 27, 2020 22.52 23.25 22.52 23.20 1,829 -0.31(-1.32%)
Jan 24, 2020 23.65 23.65 23.51 23.51 400 -0.17(-0.72%)
Jan 23, 2020 23.80 23.80 23.67 23.68 18,057 -0.55(-2.27%)
Jan 22, 2020 24.23 24.23 24.23 24.23 130 +0.42(+1.76%)
Jan 21, 2020 24.45 24.45 23.81 23.81 6,600 -0.64(-2.62%)
Jan 20, 2020 24.58 24.58 24.45 24.45 370 -0.07(-0.29%)
Jan 17, 2020 24.52 24.52 24.52 24.52 355 +0.04(+0.16%)
Jan 16, 2020 24.48 24.48 24.48 24.48 202 +0.00(+0.00%)
Jan 15, 2020 24.27 24.48 24.27 24.48 323 +0.12(+0.49%)
Jan 14, 2020 24.50 24.50 24.36 24.36 1,701 -0.10(-0.41%)
Jan 13, 2020 24.36 24.46 24.36 24.46 1,428 +0.19(+0.78%)
Jan 10, 2020 24.36 24.36 24.27 24.27 750 -0.04(-0.16%)
Jan 09, 2020 24.08 24.35 23.85 24.31 1,360 +0.27(+1.12%)
Jan 07, 2020 24.04 24.04 24.04 0 +0.04(+0.17%)
Jan 06, 2020 24.00 24.00 24.00 24.00 572 -0.25(-1.03%)
Jan 03, 2020 24.33 24.33 24.25 24.25 1,950 -0.03(-0.12%)
Jan 02, 2020 24.21 24.28 24.21 24.28 300 +0.61(+2.58%)
Dec 31, 2019 23.67 23.67 23.67 0 -0.28(-1.17%)
Dec 30, 2019 24.15 24.15 23.95 23.95 880 -0.33(-1.36%)
Dec 27, 2019 24.18 24.28 24.15 24.28 697 -0.04(-0.16%)
Dec 23, 2019 24.32 24.32 24.32 0 -0.02(-0.08%)
Dec 20, 2019 24.34 24.34 24.34 24.34 149 +0.15(+0.62%)
Dec 19, 2019 24.18 24.19 24.18 24.19 300 -0.07(-0.29%)
Dec 18, 2019 24.24 24.26 24.24 24.26 201 -0.07(-0.29%)
Dec 17, 2019 24.19 24.33 24.18 24.33 2,037 +0.33(+1.37%)
Dec 16, 2019 24.00 24.01 23.97 24.00 931 +0.02(+0.08%)
Dec 13, 2019 24.00 24.00 23.98 23.98 1,355 +0.28(+1.18%)
Dec 12, 2019 23.54 23.71 23.54 23.70 870 +0.40(+1.72%)
Dec 10, 2019 23.30 23.30 23.30 0 +0.03(+0.13%)
Dec 09, 2019 23.38 23.38 23.18 23.27 539 +0.42(+1.84%)
Dec 06, 2019 22.85 22.85 22.85 50 +0.00(+0.00%)
Dec 05, 2019 22.77 22.85 22.77 22.85 434 -0.14(-0.61%)
Dec 04, 2019 22.85 23.00 22.85 22.99 690 +0.21(+0.92%)
Dec 03, 2019 22.78 22.78 22.78 22.78 425 +0.00(+0.00%)
Dec 02, 2019 22.78 22.78 22.78 22.78 425 -0.42(-1.81%)
Nov 29, 2019 23.20 23.20 23.20 23.20 100 -0.16(-0.68%)
Nov 28, 2019 23.43 23.43 23.36 23.36 700 -0.07(-0.30%)
Nov 27, 2019 23.44 23.44 23.43 23.43 200 -0.10(-0.42%)
Nov 26, 2019 23.52 23.53 23.52 23.53 1,600 +0.40(+1.73%)
Nov 22, 2019 23.13 23.13 23.13 0 -0.03(-0.13%)
Nov 21, 2019 23.25 23.25 23.16 23.16 401 -0.34(-1.45%)
Nov 20, 2019 23.55 23.55 23.50 23.50 200 +0.06(+0.26%)
Nov 19, 2019 23.30 23.45 23.30 23.44 723 +0.46(+2.00%)
Nov 18, 2019 23.12 23.13 22.98 22.98 704 -0.04(-0.17%)
Nov 15, 2019 23.00 23.02 23.00 23.02 223 -0.26(-1.12%)
Nov 14, 2019 23.28 23.28 23.28 130 +0.00(+0.00%)
Nov 13, 2019 23.23 23.28 23.23 23.28 1,900 -0.34(-1.44%)
Nov 12, 2019 23.40 23.65 23.40 23.62 465 +0.50(+2.16%)
Nov 11, 2019 23.52 23.52 23.12 23.12 1,901 -0.77(-3.22%)
Nov 08, 2019 23.76 23.89 23.76 23.89 250 +0.11(+0.46%)
Nov 07, 2019 23.89 23.89 23.77 23.78 2,485 +0.24(+1.02%)
Nov 06, 2019 23.55 23.55 23.54 23.54 446 -0.01(-0.04%)
Nov 05, 2019 23.50 23.55 23.50 23.55 1,132 +0.26(+1.12%)
Nov 04, 2019 23.14 23.32 23.14 23.29 678 +0.31(+1.35%)
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.