Skip to main content

GX Seasonal Rotation ETF (TSX: HAC )

30.19 -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 18.18 18.18 18.18 0 -0.12(-0.66%)
Dec 29, 2016 18.33 18.34 18.30 18.30 8,458 +0.02(+0.11%)
Dec 28, 2016 18.38 18.38 18.28 18.28 26,791 -0.07(-0.38%)
Dec 23, 2016 18.35 18.35 18.35 0 +0.02(+0.11%)
Dec 22, 2016 18.35 18.36 18.31 18.33 11,804 -0.06(-0.33%)
Dec 21, 2016 18.42 18.43 18.39 18.39 7,488 -0.07(-0.38%)
Dec 20, 2016 18.44 18.47 18.44 18.46 6,365 +0.11(+0.60%)
Dec 19, 2016 18.33 18.41 18.33 18.35 7,239 +0.05(+0.27%)
Dec 16, 2016 18.47 18.47 18.28 18.30 65,320 -0.08(-0.44%)
Dec 15, 2016 18.33 18.45 18.33 18.38 49,674 +0.08(+0.44%)
Dec 14, 2016 18.40 18.44 18.30 18.30 17,627 -0.19(-1.03%)
Dec 13, 2016 18.33 18.50 18.33 18.49 11,780 +0.13(+0.71%)
Dec 12, 2016 18.47 18.50 18.35 18.36 15,166 -0.06(-0.33%)
Dec 09, 2016 18.42 18.53 18.38 18.42 8,744 +0.03(+0.16%)
Dec 08, 2016 18.33 18.41 18.33 18.39 28,734 +0.00(+0.00%)
Dec 07, 2016 18.19 18.39 18.19 18.39 16,550 +0.23(+1.27%)
Dec 06, 2016 18.22 18.25 18.11 18.16 15,726 +0.00(+0.00%)
Dec 05, 2016 18.20 18.20 18.14 18.16 48,740 +0.10(+0.55%)
Dec 02, 2016 18.09 18.09 18.04 18.06 6,820 +0.03(+0.17%)
Dec 01, 2016 18.29 18.29 18.02 18.03 11,931 -0.13(-0.72%)
Nov 30, 2016 18.18 18.23 18.16 18.16 9,261 +0.00(+0.00%)
Nov 29, 2016 18.07 18.16 18.07 18.16 12,818 +0.05(+0.28%)
Nov 28, 2016 18.20 18.20 18.11 18.11 35,282 -0.14(-0.77%)
Nov 25, 2016 18.33 18.33 17.90 18.25 44,065 -0.24(-1.30%)
Nov 24, 2016 18.25 18.50 18.25 18.49 13,212 +0.30(+1.65%)
Nov 23, 2016 18.24 18.24 18.14 18.19 24,052 +0.02(+0.11%)
Nov 22, 2016 18.15 18.17 18.15 18.17 6,291 +0.08(+0.44%)
Nov 21, 2016 18.09 18.09 17.99 18.09 10,463 +0.03(+0.17%)
Nov 18, 2016 18.20 18.20 18.03 18.06 1,895 +0.10(+0.56%)
Nov 17, 2016 17.90 17.96 17.90 17.96 4,513 +0.06(+0.34%)
Nov 16, 2016 17.91 17.91 17.86 17.90 7,055 -0.04(-0.22%)
Nov 15, 2016 17.97 17.97 17.87 17.94 22,785 -0.02(-0.11%)
Nov 14, 2016 17.95 18.01 17.93 17.96 8,912 +0.06(+0.34%)
Nov 11, 2016 17.98 17.98 17.84 17.90 3,219 -0.03(-0.17%)
Nov 10, 2016 17.96 17.97 17.84 17.93 9,968 +0.22(+1.24%)
Nov 09, 2016 17.25 17.74 17.25 17.71 9,346 +0.24(+1.37%)
Nov 08, 2016 17.55 17.55 17.43 17.47 4,360 -0.03(-0.17%)
Nov 07, 2016 17.49 17.50 17.40 17.50 21,094 +0.28(+1.63%)
Nov 04, 2016 17.26 17.33 17.22 17.22 3,850 -0.03(-0.17%)
Nov 03, 2016 17.27 17.32 17.25 17.25 7,715 -0.03(-0.17%)
Nov 02, 2016 17.36 17.36 17.28 17.28 2,807 -0.05(-0.29%)
Nov 01, 2016 17.48 17.48 17.31 17.33 9,001 -0.18(-1.03%)
Oct 31, 2016 17.55 17.55 17.51 17.51 5,044 +0.00(+0.00%)
Oct 28, 2016 17.55 17.57 17.50 17.51 8,239 +0.00(+0.00%)
Oct 27, 2016 17.50 17.53 17.50 17.51 5,494 +0.02(+0.11%)
Oct 26, 2016 17.50 17.50 17.49 17.49 867 +0.00(+0.00%)
Oct 25, 2016 17.56 17.56 17.47 17.49 5,247 -0.06(-0.34%)
Oct 24, 2016 17.59 17.59 17.51 17.55 19,650 +0.05(+0.29%)
Oct 21, 2016 17.45 17.52 17.45 17.50 11,106 +0.08(+0.46%)
Oct 20, 2016 17.41 17.42 17.39 17.42 3,158 +0.07(+0.40%)
Oct 19, 2016 17.30 17.37 17.27 17.35 15,552 -0.02(-0.12%)
Oct 18, 2016 17.36 17.37 17.35 17.37 3,518 +0.05(+0.29%)
Oct 17, 2016 17.33 17.37 17.32 17.32 23,509 -0.03(-0.17%)
Oct 14, 2016 17.38 17.38 17.35 17.35 1,820 -0.05(-0.29%)
Oct 13, 2016 17.39 17.40 17.37 17.40 9,760 -0.01(-0.06%)
Oct 12, 2016 17.49 17.49 17.41 17.41 2,359 +0.01(+0.06%)
Oct 11, 2016 17.37 17.40 17.36 17.40 1,865 +0.00(+0.00%)
Oct 07, 2016 17.40 17.40 17.40 0 +0.05(+0.29%)
Oct 06, 2016 17.36 17.36 17.35 17.35 1,142 +0.01(+0.06%)
Oct 05, 2016 17.35 17.35 17.34 17.34 728 +0.01(+0.06%)
Oct 04, 2016 17.35 17.36 17.33 17.33 2,402 -0.02(-0.12%)
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.