Skip to main content

GX Seasonal Rotation ETF (TSX: HAC )

30.18 -0.02 (-0.07%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.50 18.50 18.45 18.46 19,440 +0.01(+0.05%)
Sep 28, 2017 18.46 18.46 18.42 18.45 15,153 +0.01(+0.05%)
Sep 27, 2017 18.45 18.46 18.42 18.44 3,880 +0.00(+0.00%)
Sep 26, 2017 18.45 18.47 18.44 18.44 6,766 -0.02(-0.11%)
Sep 25, 2017 18.46 18.49 18.45 18.46 7,523 +0.02(+0.11%)
Sep 22, 2017 18.46 18.48 18.44 18.44 33,445 -0.02(-0.11%)
Sep 21, 2017 18.53 18.53 18.45 18.46 11,125 -0.01(-0.05%)
Sep 20, 2017 18.55 18.55 18.47 18.47 6,118 -0.04(-0.22%)
Sep 19, 2017 18.58 18.58 18.50 18.51 6,653 +0.01(+0.05%)
Sep 18, 2017 18.60 18.60 18.49 18.50 30,598 -0.07(-0.38%)
Sep 15, 2017 18.52 18.57 18.52 18.57 5,367 +0.03(+0.16%)
Sep 14, 2017 18.54 18.54 18.54 18.54 653 -0.02(-0.11%)
Sep 13, 2017 18.52 18.59 18.52 18.56 5,122 +0.00(+0.00%)
Sep 12, 2017 18.64 18.64 18.56 18.56 3,372 -0.03(-0.16%)
Sep 11, 2017 18.64 18.64 18.59 18.59 2,029 -0.05(-0.27%)
Sep 08, 2017 18.81 18.81 18.64 18.64 2,888 -0.03(-0.16%)
Sep 07, 2017 18.78 18.78 18.67 18.67 963 +0.02(+0.11%)
Sep 06, 2017 18.81 18.81 18.63 18.65 5,437 -0.03(-0.16%)
Sep 05, 2017 18.68 18.68 18.68 18.68 1,234 +0.03(+0.16%)
Sep 01, 2017 18.51 18.65 18.51 18.65 7,600 +0.03(+0.16%)
Aug 31, 2017 18.58 18.62 18.58 18.62 5,361 +0.05(+0.27%)
Aug 30, 2017 18.56 18.61 18.56 18.57 8,343 +0.02(+0.11%)
Aug 29, 2017 18.60 18.63 18.55 18.55 9,724 -0.01(-0.05%)
Aug 28, 2017 18.54 18.57 18.54 18.56 6,082 +0.02(+0.11%)
Aug 25, 2017 18.55 18.54 18.54 2,548 +0.00(+0.00%)
Aug 24, 2017 18.54 18.54 18.54 18.54 1,765 -0.01(-0.05%)
Aug 23, 2017 18.54 18.55 18.50 18.55 7,469 +0.08(+0.43%)
Aug 22, 2017 18.47 18.51 18.47 18.47 6,687 -0.01(-0.05%)
Aug 21, 2017 18.49 18.49 18.45 18.48 47,040 -0.02(-0.11%)
Aug 18, 2017 18.50 18.55 18.50 18.50 4,908 +0.00(+0.00%)
Aug 17, 2017 18.50 18.50 18.50 18.50 2,448 -0.01(-0.05%)
Aug 16, 2017 18.44 18.51 18.44 18.51 3,603 +0.06(+0.33%)
Aug 15, 2017 18.42 18.46 18.42 18.45 35,417 +0.00(+0.00%)
Aug 14, 2017 18.49 18.53 18.44 18.45 59,417 -0.10(-0.54%)
Aug 11, 2017 18.55 18.55 18.54 18.55 7,040 +0.02(+0.11%)
Aug 10, 2017 18.53 18.54 18.53 18.53 1,120 +0.02(+0.11%)
Aug 09, 2017 18.50 18.54 18.50 18.51 5,381 -0.01(-0.05%)
Aug 08, 2017 18.41 18.52 18.41 18.52 6,344 +0.02(+0.11%)
Aug 04, 2017 18.55 18.55 18.48 18.50 4,348 -0.04(-0.22%)
Aug 03, 2017 18.51 18.54 18.51 18.54 7,659 +0.00(+0.00%)
Aug 02, 2017 18.50 18.54 18.50 18.54 1,822 +0.01(+0.05%)
Aug 01, 2017 18.51 18.54 18.49 18.53 14,162 +0.03(+0.16%)
Jul 31, 2017 18.55 18.55 18.48 18.50 9,514 +0.01(+0.05%)
Jul 28, 2017 18.49 18.49 18.49 18.49 688 +0.00(+0.00%)
Jul 27, 2017 18.49 18.51 18.49 18.49 3,189 -0.01(-0.05%)
Jul 26, 2017 18.43 18.51 18.43 18.50 5,265 -0.02(-0.11%)
Jul 25, 2017 18.52 18.52 18.48 18.52 11,723 +0.01(+0.05%)
Jul 24, 2017 18.51 18.52 18.51 18.51 3,635 -0.12(-0.64%)
Jul 21, 2017 18.63 18.63 18.63 18.63 300 +0.13(+0.70%)
Jul 20, 2017 18.53 18.53 18.50 18.50 6,463 +0.02(+0.11%)
Jul 19, 2017 18.63 18.63 18.48 18.48 3,472 +0.00(+0.03%)
Jul 18, 2017 18.43 18.48 18.43 18.48 3,130 +0.01(+0.03%)
Jul 17, 2017 18.38 18.49 18.38 18.47 18,339 +0.00(+0.00%)
Jul 14, 2017 18.44 18.46 18.47 5,262 +0.03(+0.16%)
Jul 13, 2017 18.44 18.44 18.42 18.44 5,654 +0.00(+0.00%)
Jul 12, 2017 18.42 18.47 18.40 18.44 5,318 +0.04(+0.22%)
Jul 11, 2017 18.40 18.42 18.40 18.40 1,894 -0.02(-0.11%)
Jul 10, 2017 18.37 18.43 18.37 18.42 4,032 +0.05(+0.27%)
Jul 07, 2017 18.41 18.41 18.37 18.37 1,975 -0.02(-0.11%)
Jul 06, 2017 18.41 18.43 18.39 18.39 1,927 -0.08(-0.43%)
Jul 05, 2017 18.39 18.50 18.39 18.47 9,680 +0.05(+0.27%)
Jul 04, 2017 18.60 18.60 18.42 18.42 4,414 -0.08(-0.43%)
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.