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 (%)
Dec 31, 2018 18.93 18.93 18.93 0 +0.21(+1.12%)
Dec 28, 2018 18.78 18.78 18.11 18.72 10,557 +0.09(+0.48%)
Dec 27, 2018 18.49 18.63 18.32 18.63 15,532 +0.53(+2.93%)
Dec 24, 2018 18.10 18.10 18.10 0 -0.26(-1.42%)
Dec 21, 2018 18.61 18.70 18.36 18.36 6,650 -0.38(-2.03%)
Dec 20, 2018 18.69 18.85 18.53 18.74 4,323 -0.13(-0.69%)
Dec 19, 2018 19.20 19.28 18.77 18.87 6,191 -0.23(-1.20%)
Dec 18, 2018 19.02 19.25 19.02 19.10 3,882 +0.04(+0.21%)
Dec 17, 2018 19.26 19.35 18.98 19.06 85,329 -0.33(-1.70%)
Dec 14, 2018 19.42 19.42 19.35 19.39 4,325 -0.16(-0.82%)
Dec 13, 2018 19.74 19.74 19.55 19.55 2,124 -0.14(-0.71%)
Dec 12, 2018 19.77 19.80 19.69 19.69 1,666 +0.07(+0.36%)
Dec 11, 2018 19.76 19.76 19.55 19.62 3,491 -0.05(-0.25%)
Dec 10, 2018 19.53 19.67 19.50 19.67 10,078 -0.04(-0.20%)
Dec 07, 2018 19.88 19.92 19.71 19.71 2,256 -0.29(-1.45%)
Dec 06, 2018 19.91 20.00 19.69 20.00 8,717 -0.24(-1.19%)
Dec 05, 2018 20.24 20.37 20.24 20.24 6,378 +0.13(+0.65%)
Dec 04, 2018 20.55 20.55 20.11 20.11 13,276 -0.49(-2.38%)
Dec 03, 2018 20.69 20.70 20.50 20.60 5,057 +0.07(+0.34%)
Nov 30, 2018 20.57 20.57 20.44 20.53 4,700 +0.01(+0.05%)
Nov 29, 2018 20.47 20.56 20.40 20.52 5,506 +0.01(+0.05%)
Nov 28, 2018 20.25 20.51 20.22 20.51 2,628 +0.36(+1.79%)
Nov 27, 2018 20.10 20.19 20.09 20.15 2,429 -0.05(-0.25%)
Nov 26, 2018 20.18 20.23 20.17 20.20 39,995 +0.10(+0.50%)
Nov 23, 2018 20.34 20.34 20.00 20.10 5,456 +0.00(+0.00%)
Nov 22, 2018 20.09 20.10 20.09 20.10 1,010 -0.11(-0.54%)
Nov 21, 2018 19.96 20.29 19.96 20.21 4,109 +0.25(+1.25%)
Nov 20, 2018 20.24 20.24 19.94 19.96 9,975 -0.28(-1.38%)
Nov 19, 2018 20.49 20.49 20.24 20.24 4,776 -0.21(-1.03%)
Nov 16, 2018 20.29 20.49 20.28 20.45 20,738 +0.10(+0.49%)
Nov 15, 2018 20.30 20.43 20.20 20.35 6,851 -0.14(-0.68%)
Nov 14, 2018 20.60 20.66 20.35 20.49 11,036 +0.00(+0.00%)
Nov 13, 2018 20.48 20.56 20.43 20.49 7,194 +0.14(+0.69%)
Nov 12, 2018 20.46 20.49 20.35 20.35 9,525 -0.24(-1.17%)
Nov 09, 2018 20.60 20.60 20.50 20.59 55,157 -0.17(-0.82%)
Nov 08, 2018 20.77 20.77 20.65 20.76 20,761 -0.05(-0.24%)
Nov 07, 2018 20.59 20.81 20.54 20.81 6,817 +0.35(+1.71%)
Nov 06, 2018 20.57 20.57 20.45 20.46 10,219 +0.04(+0.20%)
Nov 05, 2018 20.29 20.44 20.29 20.42 3,144 +0.12(+0.59%)
Nov 02, 2018 20.48 20.48 20.15 20.30 16,994 +0.01(+0.05%)
Nov 01, 2018 20.25 20.35 20.13 20.29 32,413 +0.12(+0.59%)
Oct 31, 2018 19.99 20.20 19.99 20.17 5,838 +0.18(+0.90%)
Oct 30, 2018 19.76 19.99 19.76 19.99 5,672 +0.34(+1.73%)
Oct 29, 2018 19.98 19.98 19.65 19.65 5,210 -0.14(-0.71%)
Oct 26, 2018 19.85 19.85 19.70 19.79 10,506 -0.14(-0.70%)
Oct 25, 2018 19.90 19.99 19.88 19.93 8,970 +0.13(+0.66%)
Oct 24, 2018 20.05 20.05 19.80 19.80 26,445 -0.20(-1.00%)
Oct 23, 2018 19.99 20.08 19.86 20.00 39,997 -0.06(-0.30%)
Oct 22, 2018 20.24 20.24 20.06 20.06 3,391 -0.05(-0.25%)
Oct 19, 2018 20.08 20.15 20.08 20.11 5,129 +0.05(+0.25%)
Oct 18, 2018 20.13 20.13 20.04 20.06 1,356 -0.11(-0.55%)
Oct 17, 2018 20.12 20.17 20.12 20.17 4,370 +0.03(+0.15%)
Oct 16, 2018 20.05 20.14 20.05 20.14 1,580 +0.04(+0.20%)
Oct 15, 2018 20.05 20.11 20.05 20.10 2,870 +0.04(+0.20%)
Oct 12, 2018 20.06 20.06 20.00 20.06 3,016 +0.04(+0.20%)
Oct 11, 2018 19.86 20.10 19.86 20.02 2,847 -0.14(-0.69%)
Oct 10, 2018 20.21 20.25 20.16 20.16 3,829 -0.07(-0.35%)
Oct 09, 2018 20.08 20.28 20.08 20.23 3,759 +0.02(+0.10%)
Oct 05, 2018 20.21 20.21 20.21 0 +0.01(+0.05%)
Oct 04, 2018 20.22 20.22 20.20 20.20 73,359 -0.04(-0.20%)
Oct 03, 2018 20.26 20.30 20.24 20.24 11,785 -0.02(-0.10%)
Oct 02, 2018 20.22 20.26 20.22 20.26 2,509 +0.04(+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.