Horizons Canadian Large Cap Equity Covered Call ETF (HEX.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:15PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 12.19 | 12.22 | 12.19 | 12.21 | 12.21 | 7,920 |
| 08 may 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 355 |
| 07 may 2024 | 12.21 | 12.21 | 12.20 | 12.20 | 12.20 | 2,635 |
| 06 may 2024 | 12.07 | 12.17 | 12.07 | 12.17 | 12.17 | 9,277 |
| 03 may 2024 | 12.05 | 12.05 | 12.02 | 12.02 | 12.02 | 538 |
| 02 may 2024 | 11.96 | 11.99 | 11.96 | 11.99 | 11.99 | 5,337 |
| 01 may 2024 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | 27,178 |
| 30 abr 2024 | 12.02 | 12.02 | 11.97 | 11.97 | 11.97 | 3,670 |
| 29 abr 2024 | 12.03 | 12.04 | 12.02 | 12.04 | 12.04 | 1,837 |
| 29 abr 2024 | 0.1 Dividendo | |||||
| 26 abr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.03 | 1,901 |
| 25 abr 2024 | 12.07 | 12.07 | 12.01 | 12.07 | 11.97 | 2,343 |
| 24 abr 2024 | 12.12 | 12.12 | 12.07 | 12.08 | 11.98 | 4,112 |
| 23 abr 2024 | 12.15 | 12.15 | 12.11 | 12.15 | 12.05 | 5,556 |
| 22 abr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.97 | 1,400 |
| 19 abr 2024 | 12.06 | 12.06 | 12.05 | 12.05 | 11.95 | 900 |
| 18 abr 2024 | 11.95 | 11.97 | 11.95 | 11.97 | 11.87 | 650 |
| 17 abr 2024 | 11.99 | 12.03 | 11.99 | 12.02 | 11.92 | 6,011 |
| 16 abr 2024 | 11.90 | 11.97 | 11.90 | 11.95 | 11.85 | 4,764 |
| 15 abr 2024 | 12.11 | 12.11 | 11.97 | 11.97 | 11.87 | 4,606 |
| 12 abr 2024 | 12.16 | 12.16 | 12.06 | 12.08 | 11.98 | 1,505 |
| 11 abr 2024 | 12.25 | 12.25 | 12.14 | 12.16 | 12.06 | 1,800 |
| 10 abr 2024 | 12.23 | 12.23 | 12.16 | 12.19 | 12.09 | 8,507 |
| 09 abr 2024 | 12.24 | 12.26 | 12.22 | 12.26 | 12.16 | 5,006 |
| 08 abr 2024 | 12.26 | 12.26 | 12.20 | 12.22 | 12.12 | 4,669 |
| 05 abr 2024 | 12.17 | 12.21 | 12.17 | 12.21 | 12.11 | 635 |
| 04 abr 2024 | 12.19 | 12.19 | 12.12 | 12.12 | 12.02 | 2,302 |
| 03 abr 2024 | 12.15 | 12.19 | 12.15 | 12.16 | 12.06 | 12,570 |
| 02 abr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.02 | 3,040 |
| 01 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | - |
| 28 mar 2024 | 12.20 | 12.21 | 12.18 | 12.20 | 12.10 | 1,493 |
| 27 mar 2024 | 12.16 | 12.16 | 12.12 | 12.15 | 12.05 | 3,985 |
| 27 mar 2024 | 0.1 Dividendo | |||||
| 26 mar 2024 | 12.17 | 12.22 | 12.17 | 12.21 | 12.01 | 923 |
| 25 mar 2024 | 12.21 | 12.22 | 12.21 | 12.21 | 12.01 | 1,267 |
| 22 mar 2024 | 12.24 | 12.24 | 12.20 | 12.20 | 12.00 | 3,408 |
| 21 mar 2024 | 12.24 | 12.28 | 12.24 | 12.26 | 12.06 | 29,138 |
| 20 mar 2024 | 12.15 | 12.23 | 12.14 | 12.22 | 12.02 | 1,200 |
| 19 mar 2024 | 12.17 | 12.17 | 12.16 | 12.16 | 11.96 | 1,145 |
| 18 mar 2024 | 12.18 | 12.18 | 12.14 | 12.14 | 11.94 | 13,400 |
| 15 mar 2024 | 12.19 | 12.19 | 12.17 | 12.18 | 11.98 | 16,500 |
| 14 mar 2024 | 12.10 | 12.22 | 12.10 | 12.22 | 12.02 | 15,158 |
| 13 mar 2024 | 12.19 | 12.21 | 12.19 | 12.21 | 12.01 | 11,952 |
| 12 mar 2024 | 12.20 | 12.20 | 12.15 | 12.17 | 11.97 | 26,477 |
| 11 mar 2024 | 12.13 | 12.15 | 12.13 | 12.15 | 11.95 | 4,947 |
| 08 mar 2024 | 12.18 | 12.18 | 12.14 | 12.14 | 11.94 | 9,900 |
| 07 mar 2024 | 12.14 | 12.15 | 12.13 | 12.13 | 11.93 | 2,304 |
| 06 mar 2024 | 12.16 | 12.16 | 12.08 | 12.08 | 11.88 | 5,974 |
| 05 mar 2024 | 12.08 | 12.09 | 12.07 | 12.07 | 11.87 | 578 |
| 04 mar 2024 | 12.10 | 12.11 | 12.05 | 12.07 | 11.87 | 6,637 |
| 01 mar 2024 | 12.02 | 12.09 | 12.02 | 12.07 | 11.87 | 6,682 |
| 29 feb 2024 | 11.98 | 12.01 | 11.98 | 12.01 | 11.81 | 597 |
| 28 feb 2024 | 12.04 | 12.04 | 11.95 | 11.95 | 11.75 | 3,768 |
| 28 feb 2024 | 0.1 Dividendo | |||||
| 27 feb 2024 | 12.03 | 12.08 | 12.03 | 12.05 | 11.75 | 2,319 |
| 26 feb 2024 | 12.13 | 12.13 | 12.10 | 12.10 | 11.80 | 4,105 |
| 23 feb 2024 | 12.09 | 12.12 | 12.09 | 12.12 | 11.82 | 5,523 |
| 22 feb 2024 | 12.08 | 12.09 | 12.07 | 12.07 | 11.77 | 11,831 |
| 21 feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.70 | 200 |
| 20 feb 2024 | 12.00 | 12.05 | 12.00 | 12.02 | 11.73 | 17,800 |
| 16 feb 2024 | 11.99 | 12.05 | 11.99 | 12.03 | 11.73 | 5,040 |
| 15 feb 2024 | 11.93 | 12.03 | 11.93 | 12.03 | 11.73 | 19,326 |
| 14 feb 2024 | 11.79 | 11.89 | 11.79 | 11.89 | 11.60 | 12,295 |
| 13 feb 2024 | 11.85 | 11.85 | 11.68 | 11.71 | 11.42 | 23,291 |
| 12 feb 2024 | 11.99 | 11.99 | 11.98 | 11.98 | 11.69 | 14,509 |
| 09 feb 2024 | 11.93 | 11.97 | 11.92 | 11.94 | 11.65 | 5,480 |
| 08 feb 2024 | 11.88 | 11.90 | 11.84 | 11.88 | 11.59 | 10,414 |
| 07 feb 2024 | 11.91 | 11.91 | 11.89 | 11.89 | 11.60 | 10,210 |
| 06 feb 2024 | 11.85 | 11.90 | 11.85 | 11.90 | 11.61 | 9,609 |
| 05 feb 2024 | 11.96 | 11.96 | 11.86 | 11.88 | 11.59 | 3,291 |
| 02 feb 2024 | 11.92 | 11.95 | 11.90 | 11.94 | 11.65 | 1,145 |
| 01 feb 2024 | 11.92 | 11.98 | 11.90 | 11.92 | 11.63 | 3,575 |
| 31 ene 2024 | 11.95 | 11.97 | 11.93 | 11.93 | 11.64 | 1,127 |
| 30 ene 2024 | 12.05 | 12.05 | 11.96 | 11.99 | 11.70 | 947 |
| 30 ene 2024 | 0.1 Dividendo | |||||
| 29 ene 2024 | 11.99 | 12.07 | 11.99 | 12.07 | 11.68 | 9,728 |
| 26 ene 2024 | 12.03 | 12.04 | 12.02 | 12.04 | 11.65 | 1,515 |
| 25 ene 2024 | 11.99 | 12.00 | 11.99 | 12.00 | 11.61 | 1,900 |
| 24 ene 2024 | 12.04 | 12.04 | 12.00 | 12.00 | 11.61 | 15,355 |
| 23 ene 2024 | 11.99 | 12.00 | 11.97 | 12.00 | 11.61 | 8,637 |
| 22 ene 2024 | 12.00 | 12.00 | 11.92 | 11.95 | 11.56 | 13,682 |
| 19 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.47 | 144 |
| 18 ene 2024 | 11.90 | 11.90 | 11.84 | 11.84 | 11.45 | 24,670 |
| 17 ene 2024 | 11.93 | 11.93 | 11.83 | 11.86 | 11.47 | 2,856 |
| 16 ene 2024 | 11.96 | 11.96 | 11.93 | 11.94 | 11.55 | 4,126 |
| 15 ene 2024 | 11.96 | 11.99 | 11.96 | 11.99 | 11.60 | 1,193 |
| 12 ene 2024 | 12.00 | 12.01 | 11.96 | 11.96 | 11.57 | 3,201 |
| 11 ene 2024 | 11.92 | 11.95 | 11.92 | 11.94 | 11.55 | 1,447 |
| 10 ene 2024 | 11.98 | 11.98 | 11.97 | 11.97 | 11.58 | 1,562 |
| 09 ene 2024 | 12.02 | 12.02 | 11.94 | 11.95 | 11.56 | 8,020 |
| 08 ene 2024 | 11.96 | 12.00 | 11.96 | 12.00 | 11.61 | 6,175 |
| 05 ene 2024 | 11.95 | 11.97 | 11.94 | 11.95 | 11.56 | 4,973 |
| 04 ene 2024 | 11.88 | 11.94 | 11.88 | 11.92 | 11.53 | 10,010 |
| 03 ene 2024 | 11.87 | 11.88 | 11.87 | 11.88 | 11.49 | 2,907 |
| 02 ene 2024 | 11.94 | 11.94 | 11.91 | 11.91 | 11.52 | 31,402 |
| 29 dic 2023 | 11.88 | 11.92 | 11.88 | 11.92 | 11.53 | 496 |
| 28 dic 2023 | 12.00 | 12.00 | 11.90 | 11.90 | 11.51 | 2,001 |
| 28 dic 2023 | 0.1 Dividendo | |||||
| 27 dic 2023 | 12.02 | 12.04 | 12.02 | 12.03 | 11.54 | 1,533 |
| 22 dic 2023 | 11.91 | 11.97 | 11.91 | 11.97 | 11.48 | 4,312 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.