GX Canadian High Div Idx Corp Cls ETF (TSX: HXH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 30.86 | 30.86 | 30.86 | 50 | +0.38(+1.25%) | |
| Sep 26, 2017 | 30.48 | 30.48 | 30.48 | 75 | +0.14(+0.46%) | |
| Sep 22, 2017 | 30.34 | 30.34 | 30.34 | 0 | -0.04(-0.13%) | |
| Sep 21, 2017 | 30.38 | 30.38 | 30.38 | 30.38 | 600 | +0.16(+0.53%) |
| Sep 20, 2017 | 30.22 | 30.22 | 30.22 | 30.22 | 1,216 | +0.23(+0.77%) |
| Sep 18, 2017 | 29.99 | 29.99 | 29.99 | 52 | +0.05(+0.17%) | |
| Sep 15, 2017 | 29.94 | 29.94 | 29.94 | 29.94 | 300 | +0.29(+0.98%) |
| Sep 12, 2017 | 29.65 | 29.65 | 29.65 | 0 | +0.32(+1.09%) | |
| Sep 08, 2017 | 29.33 | 29.33 | 29.33 | 0 | -0.05(-0.17%) | |
| Sep 07, 2017 | 29.38 | 29.38 | 29.38 | 29.38 | 400 | -0.26(-0.88%) |
| Sep 01, 2017 | 29.64 | 29.64 | 29.64 | 0 | -0.02(-0.07%) | |
| Aug 31, 2017 | 29.66 | 29.66 | 29.66 | 29.66 | 400 | +0.03(+0.10%) |
| Aug 30, 2017 | 29.64 | 29.64 | 29.63 | 29.63 | 600 | +0.34(+1.16%) |
| Aug 29, 2017 | 29.24 | 29.31 | 29.24 | 29.29 | 6,324 | -0.15(-0.51%) |
| Aug 28, 2017 | 29.44 | 29.44 | 29.44 | 29.44 | 200 | -0.16(-0.54%) |
| Aug 25, 2017 | 29.66 | 29.66 | 29.60 | 29.60 | 600 | +0.00(+0.00%) |
| Aug 23, 2017 | 29.60 | 29.60 | 29.60 | 63 | +0.30(+1.02%) | |
| Aug 21, 2017 | 29.30 | 29.30 | 29.30 | 0 | -0.31(-1.05%) | |
| Aug 14, 2017 | 29.61 | 29.61 | 29.61 | 111 | -0.01(-0.03%) | |
| Aug 10, 2017 | 29.62 | 29.62 | 29.62 | 40 | -0.43(-1.43%) | |
| Aug 08, 2017 | 30.05 | 30.05 | 30.05 | 1 | +0.08(+0.27%) | |
| Aug 03, 2017 | 29.97 | 29.97 | 29.97 | 50 | -0.08(-0.27%) | |
| Aug 02, 2017 | 30.05 | 30.05 | 30.05 | 30.05 | 140 | +0.10(+0.33%) |
| Aug 01, 2017 | 29.95 | 29.95 | 29.95 | 29.95 | 600 | +0.19(+0.64%) |
| Jul 28, 2017 | 29.76 | 29.76 | 29.76 | 0 | -0.08(-0.27%) | |
| Jul 27, 2017 | 29.84 | 29.84 | 29.84 | 29.84 | 400 | -0.05(-0.17%) |
| Jul 25, 2017 | 29.89 | 29.89 | 29.89 | 0 | +0.07(+0.23%) | |
| Jul 24, 2017 | 29.81 | 29.82 | 29.81 | 29.82 | 350 | +0.07(+0.24%) |
| Jul 21, 2017 | 29.86 | 29.86 | 29.75 | 29.75 | 475 | -0.02(-0.07%) |
| Jul 19, 2017 | 29.77 | 29.77 | 29.77 | 0 | +0.17(+0.57%) | |
| Jul 18, 2017 | 29.49 | 29.60 | 29.49 | 29.60 | 533 | +0.40(+1.37%) |
| Jul 07, 2017 | 29.20 | 29.20 | 29.20 | 1 | -0.27(-0.92%) | |
| Jul 04, 2017 | 29.47 | 29.47 | 29.47 | 0 | -0.06(-0.20%) |
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.