Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizons S&P TSX 60 Equal Wgt ETF (TSX: HEW )

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 (%)
Apr 30, 2015 12.65 12.65 12.65 0 -0.12(-0.94%)
Apr 28, 2015 12.77 12.77 12.77 0 +0.00(+0.00%)
Apr 27, 2015 12.82 12.82 12.77 12.77 566 +0.01(+0.08%)
Apr 24, 2015 12.76 12.76 12.76 12.76 493 +0.02(+0.16%)
Apr 21, 2015 12.74 12.74 12.74 3 -0.05(-0.39%)
Apr 20, 2015 12.79 12.79 12.79 12.79 1,563 +0.05(+0.39%)
Apr 17, 2015 12.70 12.74 12.69 12.74 2,966 -0.01(-0.08%)
Apr 16, 2015 12.77 12.77 12.75 12.75 1,300 -0.08(-0.62%)
Apr 15, 2015 12.83 12.83 12.83 12.83 253 +0.12(+0.94%)
Apr 14, 2015 12.71 12.71 12.71 12.71 3,000 -0.01(-0.08%)
Apr 13, 2015 12.72 12.72 12.72 12.72 533 -0.03(-0.24%)
Apr 10, 2015 12.75 12.75 12.75 12.75 7,520 +0.05(+0.39%)
Apr 09, 2015 12.68 12.70 12.66 12.70 15,919 +0.11(+0.87%)
Apr 08, 2015 12.60 12.60 12.59 12.59 6,183 -0.06(-0.47%)
Apr 07, 2015 12.65 12.65 12.65 12.65 2,300 +0.06(+0.48%)
Apr 06, 2015 12.57 12.59 12.57 12.59 1,440 +0.24(+1.94%)
Apr 01, 2015 12.35 12.35 12.35 0 +0.06(+0.49%)
Mar 31, 2015 12.28 12.29 12.28 12.29 1,253 -0.06(-0.49%)
Mar 30, 2015 12.35 12.37 12.30 12.35 3,037 -0.08(-0.64%)
Mar 26, 2015 12.43 12.43 12.43 0 -0.17(-1.35%)
Mar 25, 2015 12.62 12.64 12.60 12.60 2,270 +0.00(+0.00%)
Mar 24, 2015 12.60 12.62 12.59 12.60 2,666 +0.11(+0.88%)
Mar 23, 2015 12.49 12.49 12.49 12.49 1,103 +0.02(+0.16%)
Mar 20, 2015 12.40 12.49 12.40 12.47 3,814 +0.09(+0.73%)
Mar 19, 2015 12.40 12.45 12.38 12.38 1,334 -0.06(-0.48%)
Mar 18, 2015 12.45 12.45 12.44 12.44 325 +0.09(+0.73%)
Mar 17, 2015 12.26 12.35 12.23 12.35 3,526 +0.02(+0.16%)
Mar 16, 2015 12.24 12.34 12.24 12.33 1,141 +0.08(+0.65%)
Mar 13, 2015 12.21 12.25 12.14 12.25 20,628 -0.05(-0.41%)
Mar 12, 2015 12.29 12.30 12.29 12.30 1,313 +0.06(+0.49%)
Mar 11, 2015 12.22 12.24 12.22 12.24 420 +0.11(+0.91%)
Mar 10, 2015 12.22 12.22 12.12 12.13 4,671 -0.20(-1.62%)
Mar 09, 2015 12.39 12.40 12.33 12.33 5,671 -0.10(-0.80%)
Mar 06, 2015 12.49 12.51 12.41 12.43 7,437 -0.22(-1.74%)
Mar 05, 2015 12.59 12.68 12.59 12.65 1,180 +0.01(+0.08%)
Mar 04, 2015 12.61 12.64 12.60 12.64 8,834 -0.10(-0.78%)
Mar 03, 2015 12.84 12.72 12.74 4,154 -0.10(-0.78%)
Mar 02, 2015 12.85 12.88 12.82 12.84 5,912 -0.04(-0.31%)
Feb 27, 2015 12.90 12.94 12.88 12.88 19,319 -0.02(-0.16%)
Feb 26, 2015 12.45 12.90 12.45 12.90 300 +0.06(+0.47%)
Feb 25, 2015 12.89 12.89 12.84 12.84 1,275 +0.04(+0.31%)
Feb 24, 2015 12.82 12.87 12.80 12.80 5,189 +0.05(+0.39%)
Feb 23, 2015 12.63 12.75 12.63 12.75 17,183 +0.05(+0.39%)
Feb 20, 2015 12.71 12.73 12.70 12.70 7,818 -0.06(-0.47%)
Feb 19, 2015 12.72 12.76 12.72 12.76 330 +0.00(+0.00%)
Feb 18, 2015 12.78 12.78 12.73 12.76 1,679 -0.08(-0.62%)
Feb 17, 2015 12.70 12.85 12.70 12.84 2,765 +0.05(+0.39%)
Feb 13, 2015 12.79 12.79 12.79 0 +0.00(+0.00%)
Feb 12, 2015 12.75 12.79 12.70 12.79 3,395 +0.07(+0.55%)
Feb 11, 2015 12.71 12.73 12.68 12.72 8,505 +0.01(+0.08%)
Feb 10, 2015 12.62 12.75 12.58 12.71 19,513 +0.01(+0.08%)
Feb 09, 2015 12.69 12.74 12.69 12.70 3,881 -0.01(-0.08%)
Feb 06, 2015 12.77 12.77 12.68 12.71 800 -0.07(-0.55%)
Feb 05, 2015 12.83 12.83 12.76 12.78 4,650 +0.05(+0.39%)
Feb 04, 2015 12.69 12.75 12.69 12.73 2,824 -0.04(-0.31%)
Feb 03, 2015 13.00 13.00 12.77 12.77 2,141 +0.08(+0.63%)
Feb 02, 2015 12.52 12.69 12.52 12.69 1,060 +0.13(+1.04%)
Jan 30, 2015 12.38 12.56 12.37 12.56 630 +0.35(+2.87%)
Jan 29, 2015 12.20 12.34 12.20 12.21 5,054 -0.27(-2.16%)
Jan 28, 2015 12.52 12.52 12.48 12.48 858 -0.04(-0.32%)
Jan 27, 2015 12.44 12.52 12.44 12.52 6,923 +0.05(+0.40%)
Jan 26, 2015 12.40 12.47 12.40 12.47 2,473 +0.02(+0.16%)
Jan 23, 2015 12.50 12.50 12.45 12.45 1,502 -0.04(-0.32%)
Jan 22, 2015 12.50 12.49 2,670 +0.21(+1.71%)
Jan 21, 2015 12.19 12.31 12.19 12.28 4,782 +0.19(+1.57%)
Jan 20, 2015 12.09 12.09 12.09 12.09 4,082 +0.09(+0.75%)
Jan 19, 2015 12.01 12.01 12.00 12.00 508 -0.08(-0.66%)
Jan 16, 2015 11.91 12.08 11.91 12.08 12,500 +0.21(+1.77%)
Jan 15, 2015 11.90 11.86 11.87 6,380 +0.00(+0.00%)
Jan 14, 2015 11.77 11.87 11.65 11.87 2,420 -0.19(-1.58%)
Jan 13, 2015 12.07 12.07 12.06 12.06 437 +0.05(+0.42%)
Jan 12, 2015 11.98 12.01 11.98 12.01 2,206 -0.10(-0.83%)
Jan 09, 2015 12.16 12.16 12.06 12.11 10,818 -0.01(-0.08%)
Jan 08, 2015 12.16 12.16 12.12 12.12 626 +0.07(+0.58%)
Jan 07, 2015 12.06 12.08 12.04 12.05 3,400 +0.04(+0.33%)
Jan 06, 2015 11.95 12.01 11.95 12.01 10,231 +0.00(+0.00%)
Jan 05, 2015 12.25 12.25 12.00 12.01 820 -0.27(-2.20%)
Jan 02, 2015 12.32 12.32 12.26 12.28 2,600 +0.15(+1.24%)
Dec 31, 2014 12.13 12.13 12.13 0 -0.07(-0.57%)
Dec 30, 2014 12.20 12.20 12.20 12.20 1,500 +0.04(+0.33%)
Dec 24, 2014 12.16 12.16 12.16 25 -0.04(-0.33%)
Dec 23, 2014 12.21 12.21 12.20 12.20 1,799 +0.12(+0.99%)
Dec 22, 2014 12.11 12.11 12.08 12.08 1,620 -0.04(-0.33%)
Dec 19, 2014 12.14 12.14 12.12 12.12 840 +0.13(+1.08%)
Dec 18, 2014 11.90 11.99 11.90 11.99 970 +0.13(+1.10%)
Dec 17, 2014 11.72 11.86 11.59 11.86 2,870 +0.14(+1.19%)
Dec 16, 2014 11.71 11.72 11.71 11.72 960 +0.23(+2.00%)
Dec 15, 2014 11.48 11.54 11.47 11.49 935 -0.06(-0.52%)
Dec 12, 2014 11.61 11.61 11.55 11.55 1,160 -0.16(-1.37%)
Dec 11, 2014 11.79 11.79 11.71 11.71 323 -0.07(-0.59%)
Dec 10, 2014 11.83 11.83 11.78 11.78 4,523 -0.14(-1.17%)
Dec 09, 2014 11.78 11.93 11.78 11.92 2,080 +0.12(+1.02%)
Dec 08, 2014 11.90 11.90 11.80 11.80 1,040 -0.28(-2.32%)
Dec 05, 2014 12.07 12.08 12.08 4,920 +0.01(+0.08%)
Dec 04, 2014 12.07 12.07 12.07 12.07 360 -0.31(-2.50%)
Dec 03, 2014 12.36 12.38 12.36 12.38 220 +0.07(+0.57%)
Dec 02, 2014 12.31 12.31 12.31 12.31 4,018 +0.08(+0.65%)
Dec 01, 2014 12.23 12.34 12.23 12.23 3,277 -0.09(-0.73%)
Nov 28, 2014 12.33 12.33 12.32 12.32 300 -0.09(-0.73%)
Nov 27, 2014 12.56 12.56 12.41 12.41 3,205 -0.16(-1.27%)
Nov 26, 2014 12.57 12.58 12.56 12.57 3,622 -0.03(-0.24%)
Nov 25, 2014 12.56 12.61 12.56 12.60 5,350 -0.07(-0.55%)
Nov 21, 2014 12.67 12.67 12.67 0 +0.11(+0.88%)
Nov 20, 2014 12.53 12.56 12.52 12.56 2,752 +0.06(+0.48%)
Nov 18, 2014 12.50 12.50 12.50 0 +0.18(+1.46%)
Nov 14, 2014 12.32 12.32 12.32 0 +0.08(+0.65%)
Nov 13, 2014 12.27 12.27 12.24 12.24 4,861 -0.01(-0.08%)
Nov 12, 2014 12.25 12.26 12.23 12.25 2,540 +0.03(+0.25%)
Nov 11, 2014 12.19 12.23 12.19 12.22 1,191 +0.06(+0.49%)
Nov 10, 2014 12.17 12.18 12.14 12.16 3,800 +0.03(+0.25%)
Nov 07, 2014 12.13 12.13 12.13 12.13 140 +0.15(+1.25%)
Nov 06, 2014 11.91 11.98 11.91 11.98 1,302 +0.01(+0.08%)
Nov 05, 2014 11.95 12.00 11.95 11.97 4,710 +0.13(+1.10%)
Nov 04, 2014 11.85 11.85 11.84 11.84 565 -0.21(-1.74%)
Nov 03, 2014 12.13 12.13 12.05 12.05 1,372 -0.01(-0.08%)
Oct 31, 2014 12.07 12.07 12.06 12.06 325 +0.06(+0.50%)
Oct 30, 2014 12.16 12.00 12.00 1,549 -0.16(-1.32%)
Oct 29, 2014 12.27 12.27 12.16 12.16 4,160 -0.04(-0.33%)
Oct 28, 2014 12.14 12.20 12.14 12.20 1,860 +0.11(+0.91%)
Oct 27, 2014 12.10 12.10 12.09 12.09 705 -0.06(-0.49%)
Oct 24, 2014 12.13 12.15 12.12 12.15 686 +0.07(+0.58%)
Oct 23, 2014 12.02 12.08 12.02 12.08 650 +0.19(+1.60%)
Oct 22, 2014 12.09 12.09 11.89 11.89 370 -0.16(-1.33%)
Oct 21, 2014 12.05 12.05 12.05 12.05 1,123 +0.09(+0.75%)
Oct 20, 2014 11.93 11.96 11.93 11.96 843 +0.09(+0.76%)
Oct 17, 2014 11.96 11.96 11.87 11.87 3,580 +0.05(+0.42%)
Oct 16, 2014 11.47 11.82 11.47 11.82 10,850 +0.12(+1.03%)
Oct 15, 2014 11.62 11.71 11.62 11.70 6,190 -0.21(-1.76%)
Oct 14, 2014 11.60 11.91 11.60 11.91 1,532 -0.02(-0.17%)
Oct 10, 2014 11.93 11.93 11.93 0 -0.13(-1.08%)
Oct 09, 2014 12.32 12.32 12.06 12.06 2,910 +0.01(+0.08%)
Oct 08, 2014 12.30 12.30 12.05 12.05 2,025 -0.25(-2.03%)
Oct 07, 2014 12.30 12.30 12.30 12.30 882 -0.09(-0.73%)
Oct 06, 2014 12.35 12.44 12.35 12.39 2,580 +0.02(+0.16%)
Oct 03, 2014 12.28 12.37 12.28 12.37 320 +0.10(+0.81%)
Oct 02, 2014 12.35 12.35 12.24 12.27 2,550 -0.17(-1.37%)
Oct 01, 2014 12.44 12.44 12.42 12.44 1,700 -0.15(-1.19%)
Sep 30, 2014 12.61 12.61 12.59 12.59 2,920 +0.00(+0.00%)
Sep 29, 2014 12.51 12.59 12.51 12.59 700 +0.02(+0.16%)
Sep 25, 2014 12.57 12.57 12.57 75 -0.19(-1.49%)
Sep 24, 2014 12.76 12.76 12.76 12.76 230 -0.06(-0.47%)
Sep 23, 2014 12.81 12.82 12.81 12.82 1,250 +0.04(+0.31%)
Sep 22, 2014 12.79 12.79 12.78 12.78 220 -0.07(-0.54%)
Sep 19, 2014 13.02 13.02 12.85 12.85 1,327 -0.23(-1.76%)
Sep 18, 2014 13.06 13.08 13.06 13.08 1,038 -0.11(-0.83%)
Sep 16, 2014 13.19 13.19 13.19 0 +0.08(+0.61%)
Sep 15, 2014 13.11 13.13 13.10 13.11 4,830 -0.06(-0.46%)
Sep 12, 2014 13.19 13.19 13.17 13.17 920 +0.03(+0.23%)
Sep 11, 2014 13.14 13.15 13.14 13.14 3,029 +0.07(+0.54%)
Sep 10, 2014 13.10 13.10 13.07 13.07 640 -0.06(-0.46%)
Sep 09, 2014 13.13 13.13 13.13 13.13 463 -0.03(-0.23%)
Sep 05, 2014 13.16 13.16 13.16 0 -0.01(-0.08%)
Sep 04, 2014 13.29 13.33 13.17 13.17 674 -0.16(-1.20%)
Sep 03, 2014 13.30 13.33 13.30 13.33 822 +0.07(+0.53%)
Sep 02, 2014 13.25 13.26 13.25 13.26 260 -0.04(-0.30%)
Aug 26, 2014 13.30 13.30 13.30 0 +0.10(+0.76%)
Aug 25, 2014 13.24 13.24 13.20 13.20 200 +0.05(+0.38%)
Aug 22, 2014 13.17 13.17 13.15 13.15 925 -0.05(-0.38%)
Aug 20, 2014 13.20 10 +0.06(+0.46%)
Aug 19, 2014 13.14 13.14 400 +0.09(+0.69%)
Aug 18, 2014 12.86 13.06 12.86 13.05 1,240 +0.04(+0.31%)
Aug 15, 2014 13.01 13.01 13.01 13.01 600 +0.01(+0.08%)
Aug 14, 2014 13.04 13.04 13.00 13.00 1,500 -0.02(-0.15%)
Aug 12, 2014 13.02 37 +0.00(+0.00%)
Aug 11, 2014 13.03 13.05 13.01 13.02 1,505 +0.11(+0.85%)
Aug 08, 2014 12.91 12.91 12.91 12.91 240 +0.04(+0.31%)
Aug 07, 2014 12.96 12.96 12.87 12.87 4,070 -0.12(-0.92%)
Aug 06, 2014 12.99 12.99 12.99 12.99 1,000 +0.09(+0.70%)
Aug 05, 2014 13.05 13.05 12.90 12.90 703 -0.02(-0.15%)
Aug 01, 2014 12.92 12.92 12.92 0 -0.09(-0.69%)
Jul 31, 2014 13.15 13.15 12.97 13.01 6,615 -0.15(-1.14%)
Jul 30, 2014 13.41 13.41 13.16 13.16 1,400 -0.01(-0.08%)
Jul 29, 2014 13.19 13.19 13.17 13.17 3,045 +0.04(+0.30%)
Jul 28, 2014 13.18 13.18 13.10 13.13 3,879 -0.01(-0.08%)
Jul 25, 2014 13.20 13.20 13.06 13.14 4,217 +0.06(+0.46%)
Jul 24, 2014 13.20 13.20 13.06 13.08 3,920 +0.03(+0.23%)
Jul 23, 2014 13.05 13.29 13.04 13.05 21,943 +0.06(+0.46%)
Jul 22, 2014 12.99 12.99 12.99 12.99 244 +0.07(+0.54%)
Jul 17, 2014 12.92 12.92 0 +0.01(+0.08%)
Jul 16, 2014 12.91 12.91 12.88 12.91 2,346 +0.12(+0.94%)
Jul 15, 2014 12.85 12.85 12.79 12.79 11,801 -0.06(-0.47%)
Jul 14, 2014 12.87 12.88 12.83 12.85 2,354 -0.02(-0.16%)
Jul 11, 2014 12.86 12.87 12.86 12.87 1,122 +0.02(+0.16%)
Jul 10, 2014 12.84 12.85 12.84 12.85 821 -0.04(-0.31%)
Jul 09, 2014 12.85 12.90 12.84 12.89 57,281 +0.06(+0.47%)
Jul 08, 2014 12.72 12.83 12.72 12.83 1,195 +0.02(+0.16%)
Jul 07, 2014 12.81 12.81 12.81 12.81 100 -0.06(-0.47%)
Jul 03, 2014 12.87 12.87 2 +0.16(+1.26%)
Jun 27, 2014 12.71 12.71 39 +0.08(+0.63%)
Jun 26, 2014 12.63 12.63 12.63 12.63 200 -0.10(-0.79%)
Jun 25, 2014 12.73 12.73 12.73 12.73 381 -0.02(-0.16%)
Jun 24, 2014 12.86 12.86 12.75 12.75 2,393 -0.06(-0.47%)
Jun 23, 2014 12.81 12.81 12.81 12.81 235 -0.01(-0.08%)
Jun 20, 2014 12.82 12.82 12.82 12.82 210 -0.02(-0.16%)
Jun 19, 2014 12.83 12.84 12.83 12.84 520 +0.09(+0.71%)
Jun 18, 2014 12.75 12.75 12.75 12.75 280 +0.01(+0.08%)
Jun 17, 2014 12.73 12.74 12.73 12.74 580 +0.01(+0.08%)
Jun 16, 2014 12.73 12.73 12.73 12.73 280 +0.18(+1.43%)
Jun 11, 2014 12.55 12.55 12.55 100 +0.10(+0.80%)
Jun 04, 2014 12.45 12.45 12.45 12.45 200 +0.08(+0.65%)
Jun 03, 2014 12.37 12.37 12.37 12.37 420 -0.01(-0.08%)
Jun 02, 2014 12.38 12.38 12.38 12.38 281 +0.10(+0.81%)
May 30, 2014 12.32 12.32 12.28 12.28 2,220 -0.01(-0.08%)
May 29, 2014 12.33 12.33 12.29 12.29 282 -0.02(-0.16%)
May 28, 2014 12.32 12.36 12.31 12.31 3,540 -0.07(-0.57%)
May 27, 2014 12.38 12.38 12.38 12.38 772 -0.09(-0.72%)
May 26, 2014 12.47 12.47 12.47 12.47 340 +0.08(+0.65%)
May 23, 2014 12.39 12.39 12.39 12.39 590 -0.10(-0.80%)
May 22, 2014 12.46 12.49 12.46 12.49 1,310 +0.11(+0.89%)
May 21, 2014 12.38 12.38 12.38 12.38 1,140 +0.03(+0.24%)
May 20, 2014 12.35 12.35 12.35 12.35 386 +0.05(+0.41%)
May 16, 2014 12.30 12.30 12.30 0 -0.21(-1.68%)
May 14, 2014 12.51 12.51 12.51 60 +0.06(+0.48%)
May 13, 2014 12.45 12.45 12.45 12.45 200 +0.05(+0.40%)
May 12, 2014 12.40 12.40 12.40 12.40 1,463 +0.11(+0.90%)
May 09, 2014 12.29 12.29 12.29 12.29 268 -0.11(-0.89%)
May 08, 2014 12.40 12.40 12.40 12.40 180 -0.02(-0.16%)
May 06, 2014 12.42 12.42 12.42 12.42 71 -0.02(-0.16%)
May 05, 2014 12.45 12.45 12.44 12.44 3,495 -0.09(-0.72%)
May 02, 2014 12.42 12.53 12.42 12.53 4,777 +0.11(+0.89%)
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.