Skip to main content

GX Seasonal Rotation ETF (TSX: HAC )

30.19 -0.04 (-0.13%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 16.29 16.35 16.20 16.26 8,921 -0.18(-1.09%)
Apr 29, 2015 16.46 16.46 16.37 16.44 13,335 -0.02(-0.12%)
Apr 28, 2015 16.42 16.46 16.40 16.46 10,584 +0.04(+0.24%)
Apr 27, 2015 16.55 16.55 16.42 16.42 11,267 -0.04(-0.24%)
Apr 24, 2015 16.47 16.47 16.39 16.46 3,686 +0.00(+0.00%)
Apr 23, 2015 16.40 16.49 16.40 16.46 10,270 +0.08(+0.49%)
Apr 22, 2015 16.26 16.38 16.26 16.38 1,665 +0.07(+0.43%)
Apr 21, 2015 16.35 16.37 16.28 16.31 3,630 -0.07(-0.43%)
Apr 20, 2015 16.25 16.41 16.25 16.38 18,922 +0.13(+0.80%)
Apr 17, 2015 16.27 16.27 16.20 16.25 36,714 -0.18(-1.10%)
Apr 16, 2015 16.32 16.43 16.32 16.43 2,070 -0.01(-0.06%)
Apr 15, 2015 16.23 16.46 16.23 16.44 8,748 +0.23(+1.42%)
Apr 14, 2015 16.21 16.21 16.21 16.21 362 +0.09(+0.56%)
Apr 13, 2015 16.19 16.21 16.12 16.12 14,726 -0.07(-0.43%)
Apr 10, 2015 16.22 16.22 16.18 16.19 4,581 +0.02(+0.12%)
Apr 09, 2015 16.15 16.17 16.10 16.17 2,587 +0.03(+0.19%)
Apr 08, 2015 16.18 16.18 16.10 16.14 3,074 -0.03(-0.19%)
Apr 07, 2015 16.20 16.21 16.17 16.17 8,555 +0.02(+0.12%)
Apr 06, 2015 16.06 16.18 16.06 16.15 12,492 +0.09(+0.56%)
Apr 02, 2015 16.06 16.06 16.06 0 +0.16(+1.01%)
Apr 01, 2015 15.83 15.90 15.83 15.90 6,948 +0.04(+0.25%)
Mar 31, 2015 15.99 15.99 15.86 15.86 18,237 -0.17(-1.06%)
Mar 30, 2015 16.00 16.06 15.93 16.03 11,246 +0.16(+1.01%)
Mar 27, 2015 15.87 15.88 15.84 15.87 3,876 +0.02(+0.13%)
Mar 26, 2015 15.83 15.85 15.80 15.85 15,046 -0.02(-0.13%)
Mar 25, 2015 16.00 16.05 15.86 15.87 18,101 -0.17(-1.06%)
Mar 24, 2015 16.10 16.11 16.02 16.04 7,346 -0.03(-0.19%)
Mar 23, 2015 16.11 16.11 16.07 16.07 9,457 +0.00(+0.00%)
Mar 20, 2015 16.06 16.11 16.06 16.07 9,690 +0.11(+0.69%)
Mar 19, 2015 16.00 16.00 15.96 15.96 4,446 -0.09(-0.56%)
Mar 18, 2015 15.89 16.09 15.88 16.05 10,886 +0.12(+0.75%)
Mar 17, 2015 15.91 15.93 15.82 15.93 2,624 -0.04(-0.25%)
Mar 16, 2015 15.80 15.99 15.80 15.97 10,350 +0.22(+1.40%)
Mar 13, 2015 15.85 15.85 15.72 15.75 5,808 -0.17(-1.07%)
Mar 12, 2015 15.83 15.92 15.83 15.92 5,462 +0.11(+0.70%)
Mar 11, 2015 15.70 15.85 15.70 15.81 7,845 +0.12(+0.76%)
Mar 10, 2015 15.82 15.82 15.65 15.69 6,763 -0.16(-1.01%)
Mar 09, 2015 15.83 15.90 15.83 15.85 6,327 +0.01(+0.06%)
Mar 06, 2015 15.95 16.01 15.84 15.84 4,065 -0.15(-0.94%)
Mar 05, 2015 15.98 15.99 15.96 15.99 7,240 +0.13(+0.82%)
Mar 04, 2015 15.96 15.78 15.86 22,438 -0.10(-0.63%)
Mar 03, 2015 16.00 16.00 15.90 15.96 15,169 -0.08(-0.50%)
Mar 02, 2015 16.00 16.08 15.99 16.04 9,626 +0.05(+0.31%)
Feb 27, 2015 16.08 16.08 15.99 15.99 8,853 -0.05(-0.31%)
Feb 26, 2015 16.04 16.06 15.98 16.04 4,232 +0.01(+0.06%)
Feb 25, 2015 15.90 16.04 15.90 16.03 10,626 +0.07(+0.44%)
Feb 24, 2015 16.08 16.08 15.96 15.96 13,029 -0.03(-0.19%)
Feb 23, 2015 16.00 16.00 15.93 15.99 4,120 -0.01(-0.06%)
Feb 20, 2015 15.95 16.00 15.95 16.00 25,126 +0.00(+0.00%)
Feb 19, 2015 15.88 16.00 15.88 16.00 10,969 +0.03(+0.19%)
Feb 18, 2015 15.90 15.98 15.90 15.97 9,988 -0.06(-0.37%)
Feb 17, 2015 16.07 16.07 15.94 16.03 20,507 -0.08(-0.50%)
Feb 13, 2015 16.11 16.11 16.11 0 +0.08(+0.50%)
Feb 12, 2015 16.00 16.03 15.94 16.03 6,518 +0.06(+0.38%)
Feb 11, 2015 15.91 15.97 15.89 15.97 4,844 +0.03(+0.19%)
Feb 10, 2015 15.73 15.94 15.73 15.94 2,379 +0.08(+0.50%)
Feb 09, 2015 15.86 15.93 15.86 15.86 10,410 -0.01(-0.06%)
Feb 06, 2015 15.90 15.94 15.85 15.87 12,604 -0.04(-0.25%)
Feb 05, 2015 15.91 15.91 15.82 15.91 5,410 +0.10(+0.63%)
Feb 04, 2015 15.69 15.87 15.69 15.81 4,582 -0.02(-0.13%)
Feb 03, 2015 15.70 15.88 15.70 15.83 39,992 +0.16(+1.02%)
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.