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, 2019 21.85 21.86 21.82 21.83 19,435 +0.01(+0.05%)
Sep 27, 2019 21.82 21.84 21.82 21.82 2,225 -0.01(-0.05%)
Sep 26, 2019 21.83 21.85 21.81 21.83 5,663 -0.03(-0.14%)
Sep 25, 2019 21.85 21.87 21.84 21.86 7,175 +0.00(+0.00%)
Sep 24, 2019 21.89 21.90 21.86 21.86 2,317 -0.02(-0.09%)
Sep 23, 2019 21.87 21.88 21.84 21.88 21,143 +0.02(+0.09%)
Sep 20, 2019 21.87 21.87 21.84 21.86 3,577 +0.00(+0.00%)
Sep 19, 2019 21.84 21.87 21.83 21.86 7,649 -0.01(-0.05%)
Sep 18, 2019 21.84 21.87 21.83 21.87 14,194 +0.02(+0.09%)
Sep 17, 2019 21.79 21.91 21.79 21.85 8,680 -0.05(-0.23%)
Sep 16, 2019 21.85 21.92 21.84 21.90 15,797 +0.10(+0.46%)
Sep 13, 2019 21.78 21.86 21.78 21.80 6,438 -0.07(-0.32%)
Sep 12, 2019 22.02 22.02 21.87 21.87 8,229 -0.04(-0.18%)
Sep 11, 2019 21.99 21.99 21.85 21.91 7,997 +0.02(+0.09%)
Sep 10, 2019 22.00 22.00 21.85 21.89 19,486 -0.08(-0.36%)
Sep 09, 2019 22.18 22.18 21.96 21.97 16,352 -0.12(-0.54%)
Sep 06, 2019 22.10 22.12 22.07 22.09 26,879 +0.04(+0.18%)
Sep 05, 2019 22.32 22.32 22.04 22.05 12,223 -0.20(-0.90%)
Sep 04, 2019 22.18 22.27 22.15 22.25 17,219 +0.07(+0.32%)
Sep 03, 2019 22.57 22.57 22.13 22.18 10,309 +0.08(+0.36%)
Aug 30, 2019 22.10 22.10 22.10 0 +0.00(+0.00%)
Aug 29, 2019 22.15 22.15 22.07 22.10 17,702 -0.01(-0.05%)
Aug 28, 2019 22.14 22.16 22.11 22.11 9,991 +0.02(+0.09%)
Aug 27, 2019 22.09 22.15 22.08 22.09 39,683 +0.03(+0.14%)
Aug 26, 2019 22.00 22.09 22.00 22.06 3,986 +0.01(+0.05%)
Aug 23, 2019 22.01 22.11 21.99 22.05 33,722 +0.07(+0.32%)
Aug 22, 2019 22.09 22.09 21.95 21.98 13,691 +0.02(+0.09%)
Aug 21, 2019 22.03 22.03 21.96 21.96 2,635 -0.06(-0.27%)
Aug 20, 2019 22.07 22.09 22.02 22.02 6,505 -0.01(-0.05%)
Aug 19, 2019 22.45 22.45 21.97 22.03 8,069 +0.02(+0.09%)
Aug 16, 2019 22.43 22.43 22.01 22.01 12,804 -0.06(-0.27%)
Aug 15, 2019 21.86 22.07 21.86 22.07 8,240 +0.12(+0.55%)
Aug 14, 2019 21.96 22.00 21.95 21.95 34,519 +0.00(+0.00%)
Aug 13, 2019 21.94 21.95 21.86 21.95 20,729 +0.03(+0.14%)
Aug 12, 2019 21.91 21.96 21.91 21.92 5,825 +0.02(+0.09%)
Aug 09, 2019 21.97 21.97 21.90 21.90 6,413 -0.04(-0.18%)
Aug 08, 2019 22.00 22.00 21.85 21.94 21,981 +0.01(+0.05%)
Aug 07, 2019 21.75 21.94 21.75 21.93 5,410 +0.11(+0.50%)
Aug 06, 2019 21.69 21.82 21.69 21.82 2,909 +0.07(+0.32%)
Aug 02, 2019 21.75 21.75 21.75 0 +0.04(+0.18%)
Aug 01, 2019 21.49 21.73 21.49 21.71 5,867 +0.17(+0.79%)
Jul 31, 2019 21.54 21.61 21.45 21.54 8,802 -0.09(-0.42%)
Jul 30, 2019 21.59 21.64 21.59 21.63 8,556 +0.05(+0.23%)
Jul 29, 2019 21.53 21.60 21.53 21.58 8,423 +0.05(+0.23%)
Jul 26, 2019 21.55 21.55 21.51 21.53 14,416 -0.02(-0.09%)
Jul 25, 2019 21.52 21.55 21.50 21.55 6,962 -0.01(-0.05%)
Jul 24, 2019 21.58 21.58 21.55 21.56 5,385 -0.01(-0.05%)
Jul 23, 2019 21.68 21.68 21.55 21.57 8,906 -0.04(-0.19%)
Jul 22, 2019 21.60 21.61 21.56 21.61 7,850 +0.00(+0.00%)
Jul 19, 2019 21.65 21.65 21.61 21.61 3,790 -0.04(-0.18%)
Jul 18, 2019 21.58 21.65 21.56 21.65 7,264 +0.07(+0.32%)
Jul 17, 2019 21.54 21.58 21.52 21.58 6,540 +0.05(+0.23%)
Jul 16, 2019 21.53 21.53 21.53 21.53 7,048 -0.04(-0.19%)
Jul 15, 2019 21.57 21.57 21.55 21.57 1,386 +0.01(+0.05%)
Jul 12, 2019 21.56 21.56 21.52 21.56 25,359 -0.02(-0.09%)
Jul 11, 2019 21.62 21.62 21.55 21.58 5,389 -0.05(-0.23%)
Jul 10, 2019 21.57 21.65 21.57 21.63 3,321 +0.04(+0.19%)
Jul 09, 2019 21.59 21.63 21.55 21.59 6,840 -0.02(-0.09%)
Jul 08, 2019 21.60 21.61 21.58 21.61 4,693 +0.01(+0.05%)
Jul 05, 2019 21.76 21.76 21.55 21.60 31,707 -0.20(-0.92%)
Jul 04, 2019 21.61 21.80 21.61 21.80 4,172 +0.03(+0.14%)
Jul 03, 2019 21.57 21.79 21.57 21.77 2,900 +0.13(+0.60%)
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.