Financial News
Global Telecom and Utilities IN Fd (TSX: HGI-UN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 10.42 | 10.42 | 10.42 | 10.42 | 500 | +0.00(+0.00%) |
| May 30, 2017 | 10.42 | 10.42 | 10.42 | 10.42 | 400 | +0.15(+1.46%) |
| May 19, 2017 | 10.27 | 10.27 | 10.27 | 0 | +0.05(+0.49%) | |
| May 18, 2017 | 10.15 | 10.23 | 10.15 | 10.22 | 4,450 | +0.12(+1.19%) |
| May 17, 2017 | 10.16 | 10.16 | 10.10 | 10.10 | 12,867 | -0.14(-1.37%) |
| May 15, 2017 | 10.24 | 10.24 | 10.24 | 0 | -0.06(-0.58%) | |
| May 12, 2017 | 10.30 | 10.35 | 10.30 | 10.30 | 2,500 | +0.04(+0.39%) |
| May 11, 2017 | 10.26 | 10.26 | 10.26 | 10.26 | 200 | -0.07(-0.68%) |
| May 09, 2017 | 10.33 | 10.33 | 10.33 | 0 | +0.15(+1.47%) | |
| May 08, 2017 | 10.11 | 10.19 | 10.11 | 10.18 | 3,050 | +0.08(+0.79%) |
| May 05, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.05(+0.50%) |
| May 04, 2017 | 10.05 | 10.05 | 10.05 | 10.05 | 800 | +0.04(+0.40%) |
| May 03, 2017 | 10.01 | 10.01 | 10.01 | 10.01 | 835 | -0.09(-0.89%) |
| May 02, 2017 | 10.11 | 10.11 | 10.10 | 10.10 | 1,200 | +0.07(+0.70%) |
| Apr 25, 2017 | 10.03 | 10.03 | 10.03 | 0 | +0.11(+1.11%) | |
| Apr 24, 2017 | 9.850 | 9.940 | 9.850 | 9.920 | 680 | +0.16(+1.64%) |
| Apr 20, 2017 | 9.760 | 9.760 | 9.760 | 0 | -0.04(-0.41%) | |
| Apr 19, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | +0.10(+1.03%) |
| Apr 18, 2017 | 9.780 | 9.780 | 9.700 | 9.700 | 1,000 | -0.17(-1.72%) |
| Apr 13, 2017 | 9.870 | 9.870 | 9.870 | 0 | +0.07(+0.71%) | |
| Apr 12, 2017 | 9.850 | 9.850 | 9.800 | 9.800 | 4,800 | -0.05(-0.51%) |
| Apr 11, 2017 | 9.850 | 9.850 | 9.850 | 9.850 | 1,500 | +0.00(+0.00%) |
| Apr 10, 2017 | 9.870 | 9.870 | 9.850 | 9.850 | 2,600 | +0.00(+0.00%) |
| Apr 07, 2017 | 9.860 | 9.860 | 9.850 | 9.850 | 2,100 | -0.01(-0.10%) |
| Apr 06, 2017 | 9.900 | 9.900 | 9.860 | 9.860 | 500 | +0.01(+0.10%) |
| Apr 05, 2017 | 9.850 | 9.850 | 9.850 | 9.850 | 1,000 | -0.01(-0.10%) |
| Apr 03, 2017 | 9.860 | 9.860 | 9.860 | 0 | -0.11(-1.10%) | |
| Mar 29, 2017 | 9.970 | 9.970 | 9.970 | 0 | +0.15(+1.53%) | |
| Mar 24, 2017 | 9.820 | 9.820 | 9.820 | 0 | -0.38(-3.73%) | |
| Mar 23, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 300 | +0.36(+3.66%) |
| Mar 22, 2017 | 9.840 | 9.840 | 9.840 | 9.840 | 300 | +0.07(+0.72%) |
| Mar 17, 2017 | 9.770 | 9.770 | 9.770 | 0 | +0.02(+0.21%) | |
| Mar 16, 2017 | 9.750 | 9.750 | 9.750 | 9.750 | 600 | +0.00(+0.00%) |
| Mar 15, 2017 | 9.750 | 9.750 | 9.750 | 9.750 | 118 | +0.11(+1.14%) |
| Mar 14, 2017 | 9.640 | 9.640 | 9.640 | 9.640 | 500 | -0.03(-0.31%) |
| Mar 13, 2017 | 9.670 | 9.670 | 9.670 | 9.670 | 100 | +0.08(+0.83%) |
| Mar 10, 2017 | 9.590 | 9.590 | 9.590 | 9.590 | 500 | -0.01(-0.10%) |
| Mar 08, 2017 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) | |
| Mar 07, 2017 | 9.590 | 9.600 | 9.590 | 9.600 | 2,500 | +0.00(+0.00%) |
| Mar 06, 2017 | 9.600 | 9.600 | 9.600 | 9.600 | 500 | +0.07(+0.73%) |
| Mar 03, 2017 | 9.530 | 9.560 | 9.530 | 9.530 | 2,520 | -0.04(-0.42%) |
| Mar 02, 2017 | 9.570 | 9.570 | 9.570 | 9.570 | 500 | -0.02(-0.21%) |
| Mar 01, 2017 | 9.590 | 9.590 | 9.590 | 9.590 | 200 | +0.05(+0.52%) |
| Feb 28, 2017 | 9.530 | 9.540 | 9.530 | 9.540 | 600 | +0.10(+1.06%) |
| Feb 23, 2017 | 9.440 | 9.440 | 9.440 | 0 | -0.01(-0.11%) | |
| Feb 22, 2017 | 9.460 | 9.470 | 9.450 | 9.450 | 2,400 | -0.01(-0.11%) |
| Feb 21, 2017 | 9.460 | 9.460 | 9.460 | 9.460 | 1,100 | +0.08(+0.85%) |
| Feb 17, 2017 | 9.380 | 9.380 | 9.380 | 0 | +0.04(+0.43%) | |
| Feb 16, 2017 | 9.340 | 9.340 | 9.340 | 9.340 | 1,830 | +0.00(+0.00%) |
| Feb 15, 2017 | 9.500 | 9.500 | 9.340 | 9.340 | 12,349 | -0.16(-1.68%) |
| Feb 14, 2017 | 9.440 | 9.500 | 9.440 | 9.500 | 1,040 | +0.05(+0.53%) |
| Feb 13, 2017 | 9.330 | 9.450 | 9.330 | 9.450 | 5,000 | +0.11(+1.18%) |
| Feb 10, 2017 | 9.420 | 9.420 | 9.340 | 9.340 | 11,612 | -0.08(-0.85%) |
| Feb 09, 2017 | 9.420 | 9.420 | 9.420 | 9.420 | 125 | +0.17(+1.84%) |
| Feb 06, 2017 | 9.250 | 9.250 | 9.250 | 0 | -0.01(-0.11%) | |
| Feb 03, 2017 | 9.400 | 9.400 | 9.260 | 9.260 | 3,200 | -0.09(-0.96%) |
| Jan 30, 2017 | 9.350 | 9.350 | 9.350 | 0 | -0.05(-0.53%) | |
| Jan 27, 2017 | 9.410 | 9.410 | 9.400 | 9.400 | 700 | -0.03(-0.32%) |
| Jan 26, 2017 | 9.550 | 9.550 | 9.430 | 9.430 | 3,115 | -0.10(-1.05%) |
| Jan 25, 2017 | 9.530 | 9.530 | 9.530 | 9.530 | 2,200 | +0.04(+0.42%) |
| Jan 24, 2017 | 9.750 | 9.750 | 9.490 | 9.490 | 1,700 | -0.03(-0.32%) |
| Jan 23, 2017 | 9.590 | 9.590 | 9.520 | 9.520 | 2,285 | +0.04(+0.42%) |
| Jan 19, 2017 | 9.480 | 9.480 | 9.480 | 0 | -0.14(-1.46%) | |
| Jan 17, 2017 | 9.620 | 9.620 | 9.620 | 0 | -0.03(-0.31%) | |
| Jan 16, 2017 | 9.650 | 9.650 | 9.650 | 9.650 | 500 | +0.00(+0.00%) |
| Jan 13, 2017 | 9.650 | 9.650 | 9.650 | 9.650 | 550 | +0.04(+0.42%) |
| Jan 12, 2017 | 9.610 | 9.610 | 9.610 | 9.610 | 820 | +0.01(+0.10%) |
| Jan 11, 2017 | 9.610 | 9.610 | 9.600 | 9.600 | 700 | -0.22(-2.24%) |
| Jan 10, 2017 | 9.820 | 9.820 | 9.820 | 9.820 | 400 | +0.17(+1.76%) |
| Jan 09, 2017 | 9.650 | 9.650 | 9.650 | 9.650 | 100 | +0.05(+0.52%) |
| Jan 05, 2017 | 9.600 | 9.600 | 9.600 | 0 | -0.01(-0.10%) | |
| Jan 04, 2017 | 9.570 | 9.610 | 9.570 | 9.610 | 600 | +0.08(+0.84%) |
| Jan 03, 2017 | 9.510 | 9.530 | 9.510 | 9.530 | 1,113 | +0.12(+1.28%) |
| Dec 29, 2016 | 9.410 | 9.410 | 9.410 | 0 | -0.08(-0.84%) | |
| Dec 28, 2016 | 9.500 | 9.500 | 9.450 | 9.490 | 2,000 | -0.11(-1.15%) |
| Dec 23, 2016 | 9.600 | 9.600 | 9.600 | 0 | +0.06(+0.63%) | |
| Dec 16, 2016 | 9.540 | 9.540 | 9.540 | 0 | +0.14(+1.49%) | |
| Dec 15, 2016 | 9.380 | 9.400 | 9.380 | 9.400 | 1,951 | +0.08(+0.86%) |
| Dec 14, 2016 | 9.310 | 9.340 | 9.300 | 9.320 | 2,600 | +0.04(+0.43%) |
| Dec 12, 2016 | 9.280 | 9.280 | 9.280 | 0 | -0.09(-0.96%) | |
| Dec 01, 2016 | 9.370 | 9.370 | 9.370 | 0 | +0.19(+2.07%) | |
| Nov 30, 2016 | 9.290 | 9.290 | 9.180 | 9.180 | 1,700 | -0.11(-1.18%) |
| Nov 28, 2016 | 9.290 | 9.290 | 9.290 | 0 | -0.21(-2.21%) | |
| Nov 23, 2016 | 9.500 | 9.500 | 9.500 | 0 | +0.08(+0.85%) | |
| Nov 22, 2016 | 9.540 | 9.540 | 9.420 | 9.420 | 797 | -0.19(-1.98%) |
| Nov 21, 2016 | 9.610 | 9.770 | 9.610 | 9.610 | 900 | +0.03(+0.31%) |
| Nov 15, 2016 | 9.580 | 9.580 | 9.580 | 0 | -0.01(-0.10%) | |
| Nov 14, 2016 | 9.640 | 9.830 | 9.590 | 9.590 | 1,450 | +0.03(+0.31%) |
| Nov 10, 2016 | 9.560 | 9.560 | 9.560 | 0 | -0.05(-0.52%) | |
| Nov 09, 2016 | 9.600 | 9.670 | 9.550 | 9.610 | 2,480 | -0.14(-1.44%) |
| Nov 08, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 400 | +0.11(+1.14%) |
| Nov 07, 2016 | 9.640 | 9.640 | 9.640 | 9.640 | 200 | +0.12(+1.26%) |
| Nov 04, 2016 | 9.520 | 9.520 | 9.520 | 9.520 | 5,000 | -0.04(-0.42%) |
| Nov 03, 2016 | 9.510 | 9.560 | 9.510 | 9.560 | 738 | +0.07(+0.74%) |
| Nov 02, 2016 | 9.570 | 9.610 | 9.490 | 9.490 | 24,600 | -0.06(-0.63%) |
| Nov 01, 2016 | 9.680 | 9.680 | 9.550 | 9.550 | 700 | -0.19(-1.95%) |
| Oct 28, 2016 | 9.740 | 9.740 | 9.740 | 0 | -0.01(-0.10%) | |
| Oct 27, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 1,200 | +0.00(+0.00%) |
| Oct 26, 2016 | 9.870 | 9.900 | 9.750 | 9.750 | 3,400 | -0.15(-1.52%) |
| Oct 25, 2016 | 9.830 | 9.900 | 9.830 | 9.900 | 900 | +0.10(+1.02%) |
| Oct 24, 2016 | 9.800 | 9.800 | 9.800 | 9.800 | 200 | +0.03(+0.31%) |
| Oct 21, 2016 | 9.900 | 9.900 | 9.770 | 9.770 | 1,100 | -0.08(-0.81%) |
| Oct 20, 2016 | 9.850 | 9.850 | 9.850 | 9.850 | 3,600 | +0.00(+0.00%) |
| Oct 18, 2016 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
| Oct 17, 2016 | 9.870 | 9.870 | 9.850 | 9.850 | 500 | -0.05(-0.51%) |
| Oct 14, 2016 | 9.910 | 9.910 | 9.900 | 9.900 | 453 | -0.20(-1.98%) |
| Oct 11, 2016 | 10.10 | 10.10 | 10.10 | 0 | +0.10(+1.00%) | |
| Oct 07, 2016 | 10.00 | 10.00 | 10.00 | 0 | -0.19(-1.86%) | |
| Oct 06, 2016 | 10.19 | 10.19 | 10.19 | 10.19 | 100 | -0.02(-0.20%) |
| Oct 03, 2016 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 10.21 | 10.21 | 10.21 | 0 | +0.16(+1.59%) | |
| Sep 29, 2016 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 10.05 | 10.05 | 10.05 | 10.05 | 200 | -0.14(-1.37%) |
| Sep 19, 2016 | 10.19 | 10.19 | 10.19 | 0 | -0.05(-0.49%) | |
| Sep 16, 2016 | 10.24 | 10.24 | 10.24 | 10.24 | 501 | +0.15(+1.49%) |
| Sep 12, 2016 | 10.09 | 10.09 | 10.09 | 18 | -0.16(-1.56%) | |
| Sep 08, 2016 | 10.25 | 10.25 | 10.25 | 0 | -0.10(-0.97%) | |
| Aug 25, 2016 | 10.35 | 10.35 | 10.35 | 0 | +0.08(+0.78%) | |
| Aug 24, 2016 | 10.27 | 10.27 | 10.27 | 10.27 | 200 | -0.10(-0.96%) |
| Aug 19, 2016 | 10.37 | 10.37 | 10.37 | 0 | +0.03(+0.29%) | |
| Aug 18, 2016 | 10.26 | 10.34 | 10.26 | 10.34 | 500 | +0.11(+1.08%) |
| Aug 17, 2016 | 10.24 | 10.24 | 10.23 | 10.23 | 300 | -0.04(-0.39%) |
| Aug 15, 2016 | 10.27 | 10.27 | 10.27 | 0 | -0.07(-0.68%) | |
| Aug 11, 2016 | 10.34 | 10.34 | 10.34 | 0 | -0.01(-0.10%) | |
| Aug 10, 2016 | 10.35 | 10.35 | 10.35 | 10.35 | 200 | -0.06(-0.58%) |
| Aug 08, 2016 | 10.41 | 10.41 | 10.41 | 0 | +0.03(+0.29%) | |
| Aug 05, 2016 | 10.33 | 10.38 | 10.33 | 10.38 | 1,000 | +0.11(+1.07%) |
| Aug 04, 2016 | 10.24 | 10.27 | 10.24 | 10.27 | 3,500 | -0.05(-0.48%) |
| Aug 03, 2016 | 10.33 | 10.33 | 10.31 | 10.32 | 900 | -0.05(-0.48%) |
| Aug 02, 2016 | 10.37 | 10.37 | 10.37 | 10.37 | 200 | +0.01(+0.10%) |
| Jul 28, 2016 | 10.36 | 10.36 | 10.36 | 0 | -0.06(-0.58%) | |
| Jul 27, 2016 | 10.41 | 10.42 | 10.41 | 10.42 | 600 | -0.13(-1.23%) |
| Jul 25, 2016 | 10.55 | 10.55 | 10.55 | 33 | +0.17(+1.64%) | |
| Jul 20, 2016 | 10.38 | 10.38 | 10.38 | 0 | +0.10(+0.97%) | |
| Jul 18, 2016 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) | |
| Jul 13, 2016 | 10.28 | 10.28 | 10.28 | 105 | +0.03(+0.29%) | |
| Jul 12, 2016 | 10.21 | 10.25 | 10.21 | 10.25 | 300 | +0.06(+0.59%) |
| Jul 11, 2016 | 10.11 | 10.19 | 10.07 | 10.19 | 4,000 | +0.27(+2.72%) |
| Jul 07, 2016 | 9.920 | 9.920 | 9.920 | 0 | -0.09(-0.90%) | |
| Jul 05, 2016 | 10.01 | 10.01 | 10.01 | 10.01 | 2,540 | -0.03(-0.30%) |
| Jun 30, 2016 | 10.04 | 10.04 | 10.04 | 0 | +0.24(+2.45%) | |
| Jun 29, 2016 | 9.800 | 9.800 | 9.800 | 9.800 | 1,500 | +0.05(+0.51%) |
| Jun 28, 2016 | 9.740 | 9.750 | 9.740 | 9.750 | 1,900 | -0.05(-0.51%) |
| Jun 27, 2016 | 9.900 | 9.900 | 9.800 | 9.800 | 1,200 | -0.35(-3.45%) |
| Jun 24, 2016 | 10.15 | 10.15 | 10.15 | 10.15 | 600 | -0.06(-0.59%) |
| Jun 23, 2016 | 10.17 | 10.23 | 10.17 | 10.21 | 3,449 | +0.11(+1.09%) |
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.
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.
