Skip to main content

GX Seasonal Rotation ETF (TSX: HAC )

30.20 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.41 19.48 19.25 19.25 8,990 -0.20(-1.03%)
Feb 27, 2018 19.66 19.66 19.44 19.45 3,806 -0.09(-0.46%)
Feb 26, 2018 19.33 19.54 19.33 19.54 10,567 +0.19(+0.98%)
Feb 23, 2018 19.20 19.35 19.20 19.35 3,377 +0.20(+1.04%)
Feb 22, 2018 19.26 19.15 19.15 7,879 -0.14(-0.73%)
Feb 21, 2018 19.20 19.32 19.11 19.29 10,863 +0.18(+0.94%)
Feb 20, 2018 19.15 19.24 19.09 19.11 6,110 -0.09(-0.47%)
Feb 16, 2018 19.20 19.20 19.20 0 +0.12(+0.63%)
Feb 15, 2018 19.05 19.08 19.05 19.08 2,067 +0.10(+0.53%)
Feb 14, 2018 18.77 18.98 18.76 18.98 19,927 +0.22(+1.17%)
Feb 13, 2018 18.74 18.78 18.68 18.76 2,173 +0.04(+0.21%)
Feb 12, 2018 18.68 18.83 18.55 18.72 30,425 +0.22(+1.19%)
Feb 09, 2018 18.35 18.50 18.11 18.50 12,675 -0.03(-0.16%)
Feb 08, 2018 18.88 18.88 18.50 18.53 33,271 -0.37(-1.96%)
Feb 07, 2018 19.03 19.08 18.90 18.90 16,358 -0.05(-0.26%)
Feb 06, 2018 18.33 18.95 18.33 18.95 20,229 +0.05(+0.26%)
Feb 05, 2018 19.27 18.63 18.90 16,137 -0.37(-1.92%)
Feb 02, 2018 19.48 19.48 19.28 19.27 13,283 -0.29(-1.48%)
Feb 01, 2018 19.66 19.66 19.49 19.56 3,802 -0.05(-0.25%)
Jan 31, 2018 19.62 19.63 19.56 19.61 6,073 +0.02(+0.10%)
Jan 30, 2018 19.65 19.65 19.55 19.59 5,482 -0.10(-0.51%)
Jan 29, 2018 19.81 19.81 19.69 19.69 12,442 -0.16(-0.81%)
Jan 26, 2018 19.88 19.88 19.78 19.85 8,189 +0.11(+0.56%)
Jan 25, 2018 19.78 19.71 19.74 6,768 -0.02(-0.10%)
Jan 24, 2018 19.88 19.88 19.74 19.76 2,834 -0.04(-0.20%)
Jan 23, 2018 19.87 19.87 19.77 19.80 4,082 +0.01(+0.05%)
Jan 22, 2018 19.81 19.81 19.69 19.79 7,051 +0.02(+0.10%)
Jan 19, 2018 19.63 19.77 19.63 19.77 12,332 +0.14(+0.71%)
Jan 18, 2018 19.69 19.69 19.60 19.63 40,549 -0.07(-0.36%)
Jan 17, 2018 19.60 19.71 19.60 19.70 20,260 +0.09(+0.46%)
Jan 16, 2018 19.62 19.74 19.60 19.61 13,380 -0.13(-0.66%)
Jan 15, 2018 19.62 19.75 19.61 19.74 11,010 +0.04(+0.20%)
Jan 12, 2018 19.51 19.70 19.51 19.70 2,790 +0.07(+0.36%)
Jan 11, 2018 19.54 19.63 19.54 19.63 14,164 +0.14(+0.72%)
Jan 10, 2018 19.52 19.51 19.46 19.49 28,808 -0.02(-0.10%)
Jan 09, 2018 19.47 19.54 19.47 19.51 5,971 +0.04(+0.21%)
Jan 08, 2018 19.40 19.50 19.40 19.47 8,242 +0.02(+0.10%)
Jan 05, 2018 19.50 19.50 19.37 19.45 6,116 +0.00(+0.00%)
Jan 04, 2018 19.43 19.45 19.42 19.45 8,097 +0.07(+0.36%)
Jan 03, 2018 19.33 19.38 19.31 19.38 7,962 +0.15(+0.78%)
Jan 02, 2018 19.07 19.23 19.07 19.23 6,130 +0.08(+0.42%)
Dec 29, 2017 19.15 19.15 19.15 0 -0.03(-0.16%)
Dec 28, 2017 19.13 19.19 19.13 19.18 19,114 -0.02(-0.10%)
Dec 27, 2017 19.32 19.32 19.19 19.20 4,008 -0.01(-0.05%)
Dec 22, 2017 19.20 19.23 19.18 19.21 2,566 +0.00(+0.00%)
Dec 21, 2017 19.19 19.22 19.19 19.21 14,711 -0.01(-0.05%)
Dec 20, 2017 19.22 19.22 19.19 19.22 4,832 +0.00(+0.00%)
Dec 19, 2017 19.26 19.27 19.22 19.22 6,833 -0.03(-0.16%)
Dec 18, 2017 19.19 19.25 19.19 19.25 12,337 +0.20(+1.05%)
Dec 15, 2017 18.91 19.06 18.91 19.05 10,683 +0.15(+0.79%)
Dec 14, 2017 19.06 19.06 18.90 18.90 13,060 -0.20(-1.05%)
Dec 13, 2017 19.12 19.15 19.08 19.10 4,363 +0.01(+0.05%)
Dec 12, 2017 19.08 19.12 19.08 19.09 5,620 +0.07(+0.37%)
Dec 11, 2017 19.13 19.13 19.01 19.02 2,493 -0.02(-0.11%)
Dec 08, 2017 19.00 19.05 18.99 19.04 13,286 +0.10(+0.53%)
Dec 07, 2017 18.84 18.95 18.84 18.94 27,552 +0.10(+0.53%)
Dec 06, 2017 18.78 18.84 18.78 18.84 2,485 +0.05(+0.27%)
Dec 05, 2017 18.86 18.91 18.79 18.79 10,264 -0.13(-0.69%)
Dec 04, 2017 18.88 19.04 18.88 18.92 7,788 +0.06(+0.32%)
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.