Skip to main content

GX Seasonal Rotation ETF (TSX: HAC )

30.20 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.71 14.71 14.61 14.64 20,233 +0.27(+1.88%)
Oct 30, 2014 14.29 14.41 14.28 14.37 30,351 +0.09(+0.63%)
Oct 29, 2014 14.38 14.38 14.23 14.28 3,871 -0.10(-0.70%)
Oct 28, 2014 14.22 14.38 14.22 14.38 16,001 +0.16(+1.13%)
Oct 27, 2014 14.22 14.25 14.22 14.22 8,785 -0.02(-0.14%)
Oct 24, 2014 14.25 14.25 14.23 14.24 780 +0.03(+0.21%)
Oct 23, 2014 14.22 14.22 14.21 14.21 3,053 -0.03(-0.21%)
Oct 22, 2014 14.22 14.25 14.22 14.24 10,797 +0.02(+0.14%)
Oct 21, 2014 14.24 14.25 14.22 14.22 17,419 -0.02(-0.14%)
Oct 20, 2014 14.23 14.24 14.22 14.24 1,611 -0.01(-0.07%)
Oct 17, 2014 14.28 14.28 14.21 14.25 58,283 +0.02(+0.14%)
Oct 16, 2014 14.25 14.25 14.22 14.23 86,289 -0.06(-0.42%)
Oct 15, 2014 14.29 14.29 14.29 14.29 1,240 -0.04(-0.28%)
Oct 14, 2014 14.35 14.37 14.33 719 -0.04(-0.28%)
Oct 10, 2014 14.37 14.37 14.37 0 -0.01(-0.07%)
Oct 09, 2014 14.32 14.32 14.32 14.38 73,431 -0.02(-0.14%)
Oct 08, 2014 14.36 14.40 14.36 14.40 788 +0.02(+0.14%)
Oct 07, 2014 14.39 14.39 14.38 14.38 5,498 +0.03(+0.21%)
Oct 06, 2014 14.39 14.42 14.35 14.35 62,244 -0.05(-0.35%)
Oct 03, 2014 14.31 14.40 14.31 14.40 14,261 +0.07(+0.49%)
Oct 02, 2014 14.34 14.34 14.33 14.33 4,670 -0.01(-0.07%)
Oct 01, 2014 14.39 14.39 14.34 14.34 2,792 -0.07(-0.49%)
Sep 30, 2014 14.40 14.41 14.39 14.41 4,813 +0.01(+0.07%)
Sep 29, 2014 14.36 14.41 14.36 14.40 6,363 +0.03(+0.21%)
Sep 26, 2014 14.37 14.37 14.37 14.37 623 +0.00(+0.00%)
Sep 25, 2014 14.36 14.38 14.36 14.37 3,283 +0.02(+0.14%)
Sep 24, 2014 14.35 14.38 14.35 14.35 3,520 +0.02(+0.14%)
Sep 23, 2014 14.34 14.35 14.33 14.33 4,371 -0.04(-0.28%)
Sep 22, 2014 14.30 14.37 14.30 14.37 16,852 +0.03(+0.21%)
Sep 19, 2014 14.32 14.35 14.32 14.34 4,388 +0.00(+0.00%)
Sep 18, 2014 14.35 14.37 14.34 14.34 10,856 -0.06(-0.42%)
Sep 17, 2014 14.36 14.41 14.36 14.40 5,219 -0.04(-0.28%)
Sep 16, 2014 14.40 14.44 14.40 14.44 10,564 +0.04(+0.28%)
Sep 15, 2014 14.40 14.40 14.39 14.40 3,851 +0.03(+0.21%)
Sep 12, 2014 14.37 14.39 14.37 14.37 8,376 -0.04(-0.28%)
Sep 11, 2014 14.45 14.45 14.39 14.41 21,474 -0.04(-0.28%)
Sep 10, 2014 14.48 14.48 14.45 14.45 2,846 -0.08(-0.55%)
Sep 09, 2014 14.51 14.53 14.49 14.53 2,619 +0.02(+0.14%)
Sep 08, 2014 14.51 14.51 14.51 14.51 300 -0.04(-0.27%)
Sep 05, 2014 14.56 14.56 14.55 14.55 1,284 -0.03(-0.21%)
Sep 04, 2014 14.63 14.58 14.58 2,050 -0.05(-0.34%)
Sep 03, 2014 14.59 14.63 14.59 14.63 980 +0.00(+0.00%)
Sep 02, 2014 14.66 14.66 14.63 14.63 2,307 -0.11(-0.75%)
Aug 29, 2014 14.74 14.74 14.74 0 +0.02(+0.14%)
Aug 28, 2014 14.70 14.72 14.70 14.72 858 +0.04(+0.27%)
Aug 27, 2014 14.69 14.70 14.68 14.68 5,913 +0.00(+0.00%)
Aug 26, 2014 14.68 14.62 14.68 13,045 +0.06(+0.41%)
Aug 25, 2014 14.64 14.64 14.62 14.62 4,401 -0.04(-0.27%)
Aug 22, 2014 14.67 14.67 14.62 14.66 13,685 +0.00(+0.00%)
Aug 21, 2014 14.63 14.66 14.63 14.66 2,458 -0.03(-0.20%)
Aug 20, 2014 14.67 14.69 14.67 14.69 3,606 +0.01(+0.07%)
Aug 19, 2014 14.68 14.71 14.68 14.68 18,747 -0.02(-0.14%)
Aug 18, 2014 14.69 14.72 14.68 14.70 11,540 -0.01(-0.07%)
Aug 15, 2014 14.65 14.71 14.65 14.71 5,451 -0.01(-0.07%)
Aug 14, 2014 14.73 14.73 14.72 14.72 1,086 +0.00(+0.00%)
Aug 13, 2014 14.71 14.74 14.71 14.72 2,002 +0.02(+0.14%)
Aug 12, 2014 14.73 14.73 14.70 14.70 15,166 +0.02(+0.14%)
Aug 08, 2014 14.68 109 +0.03(+0.20%)
Aug 07, 2014 14.65 14.65 14.65 14.65 3,673 +0.00(+0.00%)
Aug 06, 2014 14.59 14.65 14.59 14.65 3,130 +0.06(+0.41%)
Aug 05, 2014 14.57 14.59 14.56 14.59 4,697 -0.05(-0.34%)
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.