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 (%)
Nov 30, 2018 24.75 24.75 24.75 40 +0.00(+0.00%)
Nov 29, 2018 24.56 24.75 24.56 24.75 565 -0.45(-1.79%)
Nov 28, 2018 24.87 25.20 24.87 25.20 800 +0.77(+3.15%)
Nov 27, 2018 24.37 24.43 24.37 24.43 452 -0.26(-1.05%)
Nov 26, 2018 24.68 24.69 24.68 24.69 800 +0.46(+1.90%)
Nov 22, 2018 24.23 24.23 24.23 0 +0.12(+0.50%)
Nov 20, 2018 24.11 24.11 24.11 0 -0.29(-1.19%)
Nov 19, 2018 24.52 24.52 24.40 24.40 600 -0.09(-0.37%)
Nov 16, 2018 24.50 24.50 24.49 24.49 600 +0.60(+2.51%)
Nov 14, 2018 23.89 23.89 23.89 0 +0.00(+0.00%)
Nov 13, 2018 23.89 23.89 23.89 50 +0.00(+0.00%)
Nov 12, 2018 24.19 24.19 23.89 23.89 2,900 -0.03(-0.13%)
Nov 09, 2018 23.92 23.92 23.92 23.92 1,100 -0.09(-0.37%)
Nov 06, 2018 24.01 24.01 24.01 0 +0.00(+0.00%)
Nov 05, 2018 24.01 24.01 24.01 24.01 230 +0.09(+0.38%)
Nov 02, 2018 24.10 24.20 23.92 23.92 1,700 +0.19(+0.80%)
Nov 01, 2018 23.73 23.73 23.73 23.73 500 +0.85(+3.72%)
Oct 29, 2018 22.88 22.88 22.88 0 +0.00(+0.00%)
Oct 26, 2018 23.04 23.04 22.88 22.88 377 -0.47(-2.01%)
Oct 25, 2018 23.10 23.35 23.10 23.35 1,200 +0.55(+2.41%)
Oct 24, 2018 23.51 23.51 22.80 22.80 500 -0.65(-2.77%)
Oct 23, 2018 23.80 23.80 23.24 23.45 2,231 -0.35(-1.47%)
Oct 22, 2018 24.00 24.00 23.80 23.80 6,750 +0.74(+3.21%)
Oct 18, 2018 23.06 23.06 23.06 0 -0.14(-0.60%)
Oct 17, 2018 23.20 23.20 23.20 10 +0.00(+0.00%)
Oct 16, 2018 23.20 23.20 23.20 50 +0.00(+0.00%)
Oct 15, 2018 23.20 23.20 23.20 19 +0.00(+0.00%)
Oct 12, 2018 23.25 23.25 23.20 23.20 359 +0.15(+0.65%)
Oct 11, 2018 23.41 23.41 22.80 23.05 2,213 -0.45(-1.91%)
Oct 10, 2018 23.69 23.69 23.50 23.50 780 -0.36(-1.51%)
Oct 09, 2018 23.86 23.86 23.86 23.86 448 -0.19(-0.79%)
Oct 04, 2018 24.05 24.05 24.05 0 -0.53(-2.16%)
Oct 03, 2018 24.58 24.58 24.58 24.58 200 +0.12(+0.49%)
Oct 02, 2018 24.51 24.51 24.46 24.46 819 -0.24(-0.97%)
Oct 01, 2018 24.75 24.75 24.70 24.70 1,105 -0.30(-1.20%)
Sep 28, 2018 25.02 25.02 25.00 25.00 4,820 -0.22(-0.87%)
Sep 27, 2018 25.22 25.22 25.22 25.22 430 -0.13(-0.51%)
Sep 26, 2018 25.43 25.43 25.35 25.35 980 +0.27(+1.08%)
Sep 25, 2018 25.10 25.10 25.08 25.08 1,372 +0.06(+0.24%)
Sep 24, 2018 25.13 25.13 25.02 25.02 329 -0.30(-1.18%)
Sep 21, 2018 25.37 25.37 25.32 25.32 200 +0.16(+0.64%)
Sep 20, 2018 25.94 26.20 25.09 25.16 8,920 +0.38(+1.53%)
Sep 19, 2018 24.78 24.78 24.78 24.78 110 +0.08(+0.32%)
Sep 18, 2018 24.70 24.70 24.70 24.70 3,003 +0.25(+1.02%)
Sep 17, 2018 24.45 24.45 24.45 24.45 225 +0.07(+0.29%)
Sep 13, 2018 24.38 24.38 24.38 0 +0.48(+2.01%)
Sep 12, 2018 24.02 24.02 23.90 23.90 1,420 -0.43(-1.77%)
Sep 11, 2018 24.33 24.33 24.33 24.33 247 -0.02(-0.08%)
Sep 10, 2018 24.50 24.50 24.35 24.35 640 -0.44(-1.77%)
Sep 07, 2018 24.79 24.79 24.79 41 +0.00(+0.00%)
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.