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 29, 2020 19.32 19.49 19.32 19.49 413 +0.05(+0.26%)
May 28, 2020 19.55 19.60 19.44 19.44 3,206 -0.06(-0.31%)
May 27, 2020 19.50 19.50 19.50 19.50 118 -0.08(-0.41%)
May 26, 2020 19.74 19.74 19.58 19.58 1,887 -0.16(-0.81%)
May 25, 2020 19.76 19.76 19.74 19.74 909 -0.01(-0.05%)
May 22, 2020 20.00 20.00 19.68 19.75 1,676 -1.00(-4.82%)
May 21, 2020 20.75 20.75 20.75 5 +0.00(+0.00%)
May 20, 2020 20.75 20.75 20.75 20.75 126 +0.36(+1.77%)
May 19, 2020 20.39 20.39 20.39 10 +0.00(+0.00%)
May 15, 2020 20.39 20.39 20.39 0 +0.08(+0.39%)
May 14, 2020 20.55 20.55 20.31 20.31 914 -0.79(-3.74%)
May 13, 2020 21.10 21.10 21.10 2 +0.00(+0.00%)
May 12, 2020 21.10 21.10 21.10 21.10 959 +0.26(+1.25%)
May 11, 2020 20.73 20.84 20.73 20.84 283 +0.43(+2.11%)
May 08, 2020 20.41 20.41 20.41 10 +0.00(+0.00%)
May 05, 2020 20.41 20.41 20.41 0 -0.29(-1.40%)
May 04, 2020 20.70 20.70 20.70 20.70 113 +0.00(+0.00%)
May 01, 2020 20.70 20.70 20.70 20.70 1,000 -0.24(-1.15%)
Apr 30, 2020 21.34 21.34 20.94 20.94 4,615 -0.36(-1.69%)
Apr 29, 2020 21.30 21.30 21.24 21.30 4,850 +0.28(+1.33%)
Apr 28, 2020 21.03 21.03 21.02 21.02 600 +0.22(+1.06%)
Apr 27, 2020 20.58 20.94 20.58 20.80 2,000 +0.26(+1.27%)
Apr 24, 2020 20.54 20.54 20.54 20.54 200 -0.16(-0.77%)
Apr 23, 2020 20.74 20.74 20.70 20.70 1,100 +0.14(+0.68%)
Apr 21, 2020 20.56 20.56 20.56 0 -0.34(-1.63%)
Apr 20, 2020 20.90 20.90 20.90 4 +0.00(+0.00%)
Apr 17, 2020 20.90 20.90 20.90 20.90 150 +0.11(+0.53%)
Apr 16, 2020 20.80 20.80 20.78 20.79 327 +0.09(+0.43%)
Apr 15, 2020 20.75 20.75 20.70 20.70 814 +0.10(+0.49%)
Apr 14, 2020 20.60 20.60 20.60 20 +0.00(+0.00%)
Apr 13, 2020 20.60 20.60 20.60 20.60 753 -0.20(-0.96%)
Apr 09, 2020 20.80 20.80 20.80 0 +0.02(+0.10%)
Apr 07, 2020 20.78 20.78 20.78 0 +0.18(+0.87%)
Apr 06, 2020 20.53 20.60 20.53 20.60 1,400 +0.62(+3.10%)
Apr 03, 2020 19.98 19.98 19.98 19.98 100 +0.04(+0.20%)
Apr 02, 2020 19.94 19.94 19.94 19.94 421 +0.49(+2.52%)
Apr 01, 2020 19.54 19.81 19.45 19.45 3,019 -1.12(-5.44%)
Mar 31, 2020 20.57 20.57 20.57 20.57 210 +0.56(+2.80%)
Mar 30, 2020 20.01 20.01 20.01 20.01 252 -0.22(-1.09%)
Mar 27, 2020 20.39 20.39 20.00 20.23 12,780 -1.01(-4.76%)
Mar 26, 2020 21.27 21.27 20.78 21.24 428 +0.04(+0.19%)
Mar 25, 2020 20.41 21.44 20.41 21.20 1,657 +1.70(+8.72%)
Mar 24, 2020 19.50 19.50 19.50 19.50 104 +0.00(+0.00%)
Mar 23, 2020 19.66 19.66 19.50 19.50 253 +0.32(+1.67%)
Mar 20, 2020 20.29 20.29 19.18 19.18 2,657 -0.44(-2.24%)
Mar 19, 2020 20.55 20.55 19.61 19.62 1,357 -0.87(-4.25%)
Mar 17, 2020 20.49 20.49 20.49 0 +0.79(+4.01%)
Mar 16, 2020 19.26 20.01 19.26 19.70 908 -2.10(-9.63%)
Mar 13, 2020 21.80 21.80 21.80 21.80 400 +1.72(+8.57%)
Mar 12, 2020 20.10 21.55 19.60 20.08 4,818 -1.84(-8.39%)
Mar 11, 2020 21.93 21.93 21.75 21.92 565 -0.48(-2.14%)
Mar 10, 2020 22.58 22.58 21.57 22.40 2,051 +2.30(+11.44%)
Mar 09, 2020 20.00 21.40 19.81 20.10 5,670 -1.91(-8.68%)
Mar 06, 2020 22.22 22.22 22.01 22.01 1,000 -0.63(-2.78%)
Mar 05, 2020 22.79 22.79 22.64 22.64 730 -0.26(-1.14%)
Mar 04, 2020 23.11 23.11 22.89 22.90 629 +0.59(+2.64%)
Mar 03, 2020 22.74 22.79 22.31 22.31 648 -0.69(-3.00%)
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.