Financial News
GX Canadian High Div Idx Corp Cls ETF (TSX: HXH )
50.04
+0.12
(+0.24%)
Streaming Delayed Price
Updated: 12:04 PM EDT, May 21, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 31.27 | 31.27 | 31.27 | 0 | +0.27(+0.87%) | |
| May 29, 2018 | 31.17 | 31.17 | 31.00 | 31.00 | 2,400 | -0.22(-0.70%) |
| May 28, 2018 | 31.22 | 31.22 | 31.22 | 31.22 | 502 | -0.53(-1.67%) |
| May 24, 2018 | 31.75 | 31.75 | 31.75 | 0 | -0.24(-0.75%) | |
| May 22, 2018 | 31.99 | 31.99 | 31.99 | 0 | +0.16(+0.50%) | |
| May 16, 2018 | 31.83 | 31.83 | 31.83 | 0 | -0.06(-0.19%) | |
| May 15, 2018 | 31.89 | 31.89 | 31.89 | 31.89 | 175 | +0.03(+0.09%) |
| May 14, 2018 | 31.75 | 31.86 | 31.73 | 31.86 | 3,977 | +0.39(+1.24%) |
| May 10, 2018 | 31.47 | 31.47 | 31.47 | 0 | +0.63(+2.04%) | |
| May 08, 2018 | 30.84 | 30.84 | 30.84 | 0 | -0.37(-1.19%) | |
| May 07, 2018 | 31.21 | 31.21 | 31.21 | 31.21 | 3,001 | +0.29(+0.94%) |
| May 04, 2018 | 30.92 | 30.92 | 30.92 | 30.92 | 207 | +0.21(+0.68%) |
| May 03, 2018 | 30.99 | 30.99 | 30.71 | 30.71 | 371 | -0.29(-0.94%) |
| May 02, 2018 | 31.00 | 31.01 | 31.00 | 31.00 | 2,575 | +0.10(+0.32%) |
| May 01, 2018 | 30.98 | 30.98 | 30.90 | 30.90 | 811 | -0.13(-0.42%) |
| Apr 30, 2018 | 31.07 | 31.07 | 31.02 | 31.03 | 4,050 | +0.03(+0.10%) |
| Apr 26, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.11(+0.36%) | |
| Apr 25, 2018 | 30.80 | 30.89 | 30.80 | 30.89 | 4,675 | -0.03(-0.10%) |
| Apr 23, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.27(+0.88%) | |
| Apr 20, 2018 | 30.65 | 30.65 | 30.65 | 30.65 | 600 | -0.03(-0.10%) |
| Apr 19, 2018 | 30.68 | 30.68 | 30.68 | 30.68 | 120 | -0.14(-0.45%) |
| Apr 18, 2018 | 30.49 | 30.83 | 30.49 | 30.82 | 1,675 | +0.67(+2.22%) |
| Apr 16, 2018 | 30.15 | 30.15 | 30.15 | 0 | -0.05(-0.17%) | |
| Apr 12, 2018 | 30.20 | 30.20 | 30.20 | 83 | +0.77(+2.62%) | |
| Apr 02, 2018 | 29.43 | 29.43 | 29.43 | 0 | -0.01(-0.03%) | |
| Mar 28, 2018 | 29.44 | 29.44 | 29.44 | 0 | +0.00(+0.00%) | |
| Mar 27, 2018 | 29.53 | 29.53 | 29.44 | 29.44 | 5,100 | +0.06(+0.20%) |
| Mar 26, 2018 | 29.48 | 29.48 | 29.38 | 29.38 | 650 | +0.06(+0.20%) |
| Mar 23, 2018 | 29.66 | 29.67 | 29.32 | 29.32 | 3,970 | -0.34(-1.15%) |
| Mar 22, 2018 | 30.07 | 30.07 | 29.66 | 29.66 | 450 | -0.55(-1.82%) |
| Mar 21, 2018 | 30.12 | 30.21 | 30.12 | 30.21 | 437 | +0.27(+0.90%) |
| Mar 20, 2018 | 29.91 | 29.94 | 29.91 | 29.94 | 800 | -0.10(-0.33%) |
| Mar 19, 2018 | 30.04 | 30.04 | 30.04 | 30.04 | 150 | -0.10(-0.33%) |
| Mar 16, 2018 | 30.13 | 30.14 | 30.13 | 30.14 | 300 | +0.15(+0.50%) |
| Mar 14, 2018 | 29.99 | 29.99 | 29.99 | 20 | +0.07(+0.23%) | |
| Mar 13, 2018 | 29.88 | 30.00 | 29.88 | 29.92 | 41,336 | +0.11(+0.37%) |
| Mar 12, 2018 | 29.86 | 29.86 | 29.81 | 29.81 | 13,526 | -0.01(-0.03%) |
| Mar 06, 2018 | 29.83 | 29.83 | 29.82 | 29.82 | 607 | -0.05(-0.17%) |
| Mar 05, 2018 | 29.38 | 29.87 | 29.38 | 29.87 | 1,734 | +0.44(+1.50%) |
| Mar 02, 2018 | 29.43 | 29.43 | 29.43 | 29.43 | 300 | -0.14(-0.47%) |
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.
