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 (%)
Sep 30, 2015 16.27 16.27 16.21 16.21 19,781 -0.06(-0.37%)
Sep 29, 2015 16.36 16.36 16.24 16.27 13,364 -0.03(-0.18%)
Sep 28, 2015 16.29 16.30 16.28 16.30 5,479 +0.05(+0.31%)
Sep 25, 2015 16.27 16.27 16.24 16.25 9,210 -0.03(-0.18%)
Sep 24, 2015 16.25 16.32 16.25 16.28 6,450 +0.05(+0.31%)
Sep 23, 2015 16.22 16.24 16.19 16.23 20,519 +0.04(+0.25%)
Sep 22, 2015 16.21 16.23 16.19 16.19 11,096 -0.03(-0.18%)
Sep 21, 2015 16.24 16.25 16.21 16.22 25,563 -0.08(-0.49%)
Sep 18, 2015 16.25 16.30 16.25 16.30 14,226 +0.05(+0.31%)
Sep 17, 2015 16.20 16.25 16.16 16.25 21,794 +0.05(+0.31%)
Sep 16, 2015 16.18 16.20 16.17 16.20 9,684 +0.04(+0.25%)
Sep 15, 2015 16.20 16.20 16.16 16.16 4,994 -0.04(-0.25%)
Sep 14, 2015 16.15 16.22 16.15 16.20 26,692 +0.00(+0.00%)
Sep 11, 2015 16.14 16.20 16.14 16.20 8,036 +0.02(+0.12%)
Sep 10, 2015 16.20 16.21 16.14 16.18 3,357 +0.01(+0.06%)
Sep 09, 2015 16.18 16.18 16.14 16.17 21,528 -0.05(-0.31%)
Sep 08, 2015 16.29 16.29 16.20 16.22 9,375 +0.01(+0.06%)
Sep 04, 2015 16.21 16.21 16.21 0 -0.02(-0.12%)
Sep 03, 2015 16.24 16.24 16.20 16.23 14,743 -0.01(-0.06%)
Sep 02, 2015 16.24 16.25 16.22 16.24 2,399 -0.02(-0.12%)
Sep 01, 2015 16.32 16.32 16.24 16.26 20,336 +0.01(+0.06%)
Aug 31, 2015 16.28 16.29 16.24 16.25 16,708 -0.05(-0.31%)
Aug 28, 2015 16.30 16.35 16.27 16.30 18,430 +0.05(+0.31%)
Aug 27, 2015 16.23 16.26 16.23 16.25 52,515 +0.02(+0.12%)
Aug 26, 2015 16.33 16.33 16.21 16.23 18,163 -0.08(-0.49%)
Aug 25, 2015 16.33 16.33 16.27 16.31 16,343 -0.02(-0.12%)
Aug 24, 2015 16.36 16.43 16.33 16.33 15,850 -0.05(-0.31%)
Aug 21, 2015 16.48 16.48 16.38 16.38 5,123 -0.10(-0.61%)
Aug 20, 2015 16.58 16.58 16.48 16.48 6,066 -0.02(-0.12%)
Aug 19, 2015 16.41 16.51 16.41 16.50 15,556 +0.07(+0.43%)
Aug 18, 2015 16.40 16.45 16.40 16.43 25,445 -0.06(-0.36%)
Aug 17, 2015 16.40 16.50 16.40 16.49 7,942 +0.09(+0.55%)
Aug 14, 2015 16.42 16.42 16.38 16.40 5,898 +0.00(+0.00%)
Aug 13, 2015 16.50 16.50 16.40 16.40 3,050 -0.06(-0.36%)
Aug 12, 2015 16.42 16.49 16.42 16.46 3,730 +0.02(+0.12%)
Aug 11, 2015 16.36 16.44 16.36 16.44 10,885 +0.06(+0.37%)
Aug 10, 2015 16.43 16.43 16.38 16.38 9,026 +0.02(+0.12%)
Aug 07, 2015 16.36 16.37 16.35 16.36 2,233 -0.03(-0.18%)
Aug 06, 2015 16.37 16.40 16.36 16.39 2,835 -0.02(-0.12%)
Aug 05, 2015 16.45 16.45 16.40 16.41 11,642 +0.01(+0.06%)
Aug 04, 2015 16.45 16.45 16.40 16.40 4,752 -0.04(-0.24%)
Jul 31, 2015 16.44 16.44 16.44 0 +0.08(+0.49%)
Jul 30, 2015 16.35 16.36 16.33 16.36 17,896 +0.01(+0.06%)
Jul 29, 2015 16.33 16.36 16.28 16.35 3,585 -0.01(-0.06%)
Jul 28, 2015 16.34 16.36 16.34 16.36 4,574 -0.03(-0.18%)
Jul 27, 2015 16.40 16.40 16.35 16.39 5,136 -0.01(-0.06%)
Jul 24, 2015 16.41 16.46 16.38 16.40 19,107 -0.04(-0.24%)
Jul 23, 2015 16.46 16.47 16.44 16.44 6,646 -0.03(-0.18%)
Jul 22, 2015 16.46 16.49 16.44 16.47 20,379 +0.01(+0.06%)
Jul 21, 2015 16.46 16.46 16.42 16.46 38,666 -0.03(-0.18%)
Jul 20, 2015 16.48 16.50 16.47 16.49 34,370 -0.05(-0.30%)
Jul 17, 2015 16.58 16.58 16.46 16.54 11,710 +0.04(+0.24%)
Jul 16, 2015 16.48 16.52 16.47 16.50 8,665 +0.02(+0.12%)
Jul 15, 2015 16.47 16.51 16.45 16.48 7,556 +0.12(+0.73%)
Jul 14, 2015 16.36 16.37 16.34 16.36 6,593 +0.03(+0.18%)
Jul 13, 2015 16.30 16.35 16.30 16.33 16,719 +0.10(+0.62%)
Jul 10, 2015 16.26 16.29 16.23 16.23 20,302 +0.00(+0.00%)
Jul 09, 2015 16.32 16.32 16.22 16.23 10,261 +0.01(+0.06%)
Jul 08, 2015 16.25 16.26 16.22 16.22 56,030 -0.06(-0.37%)
Jul 07, 2015 16.25 16.31 16.25 16.28 8,258 +0.08(+0.49%)
Jul 06, 2015 16.21 16.21 16.18 16.20 3,062 -0.07(-0.43%)
Jul 03, 2015 16.18 16.31 16.11 16.27 4,455 +0.10(+0.62%)
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.