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 (%)
Sep 27, 2017 24.85 24.85 24.85 30 +0.94(+3.93%)
Sep 26, 2017 24.00 24.20 23.91 23.91 11,350 +0.00(+0.00%)
Sep 25, 2017 25.44 25.44 23.81 23.91 28,275 -1.53(-6.01%)
Sep 22, 2017 25.44 25.44 25.44 25.44 450 -0.36(-1.40%)
Sep 21, 2017 25.62 25.80 25.59 25.80 5,400 +0.54(+2.14%)
Sep 20, 2017 25.98 26.00 25.15 25.26 19,500 +0.11(+0.44%)
Sep 19, 2017 25.12 25.15 25.09 25.15 519 -0.18(-0.71%)
Sep 18, 2017 24.70 25.33 24.70 25.33 825 +0.76(+3.09%)
Sep 15, 2017 24.45 24.60 24.44 24.57 1,530 +0.18(+0.74%)
Sep 14, 2017 24.43 24.43 24.39 24.39 400 -0.08(-0.33%)
Sep 13, 2017 24.47 24.47 24.47 24.47 100 -0.01(-0.04%)
Sep 12, 2017 24.48 24.48 24.48 24.48 515 +0.04(+0.16%)
Sep 11, 2017 24.44 24.44 24.44 24.44 122 +0.14(+0.58%)
Sep 01, 2017 24.30 24.30 24.30 0 -0.21(-0.86%)
Aug 31, 2017 24.52 24.52 24.49 24.51 1,920 +0.31(+1.28%)
Aug 30, 2017 24.20 24.20 24.20 24.20 100 +0.15(+0.62%)
Aug 29, 2017 24.05 24.05 24.05 24.05 307 +0.36(+1.52%)
Aug 28, 2017 23.69 23.70 23.68 23.69 3,000 +0.02(+0.08%)
Aug 25, 2017 23.83 23.84 23.66 23.67 950 +0.27(+1.15%)
Aug 24, 2017 23.40 23.40 23.40 23.40 150 -0.08(-0.34%)
Aug 23, 2017 23.48 23.48 23.48 23.48 200 +0.05(+0.21%)
Aug 22, 2017 23.43 23.43 23.43 23.43 349 +0.14(+0.60%)
Aug 21, 2017 23.32 23.32 23.29 23.29 435 -0.40(-1.69%)
Aug 16, 2017 23.69 23.69 23.69 0 +0.10(+0.42%)
Aug 15, 2017 24.05 24.05 23.52 23.59 806 +0.30(+1.29%)
Aug 11, 2017 23.29 23.29 23.29 0 +0.00(+0.00%)
Aug 10, 2017 23.37 23.37 23.29 23.29 525 -0.78(-3.24%)
Aug 09, 2017 24.07 24.07 24.07 24.07 200 -0.04(-0.17%)
Aug 08, 2017 24.06 24.11 24.06 24.11 833 +0.27(+1.13%)
Aug 04, 2017 23.84 23.84 23.84 23.84 200 +0.20(+0.85%)
Aug 03, 2017 23.65 23.65 23.62 23.64 1,700 +0.14(+0.60%)
Jul 28, 2017 23.50 23.50 23.50 0 +0.30(+1.29%)
Jul 27, 2017 23.51 23.60 23.51 23.20 1,600 -0.13(-0.56%)
Jul 25, 2017 23.33 23.33 23.33 0 -0.13(-0.55%)
Jul 24, 2017 23.46 23.46 23.46 23.46 100 +0.20(+0.86%)
Jul 20, 2017 23.26 23.26 23.26 0 +0.04(+0.17%)
Jul 19, 2017 23.28 23.28 23.22 23.22 300 +0.02(+0.09%)
Jul 17, 2017 23.20 23.20 23.20 50 +0.05(+0.22%)
Jul 13, 2017 23.15 23.15 23.15 0 -0.14(-0.60%)
Jul 12, 2017 23.29 23.29 23.29 23.29 182 +0.02(+0.09%)
Jul 11, 2017 23.27 23.27 23.27 23.27 200 +0.36(+1.57%)
Jul 06, 2017 22.91 22.91 22.91 0 -0.41(-1.76%)
Jul 04, 2017 23.32 23.32 23.32 0 +0.22(+0.95%)
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.