Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizons Abs Return Global Currency ETF (TSX: HARC )

N/A UNCHANGED
Last Price Updated: 10:55 AM EDT, Mar 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 21.30 21.30 21.30 0 +0.04(+0.19%)
Apr 26, 2019 21.26 21.26 21.26 0 -0.02(-0.09%)
Apr 23, 2019 21.28 21.28 21.28 0 -0.02(-0.09%)
Apr 22, 2019 21.30 21.30 21.30 21.30 300 +0.00(+0.00%)
Apr 18, 2019 21.30 21.30 21.30 0 +0.00(+0.00%)
Apr 17, 2019 21.30 21.31 21.30 21.30 1,300 +0.06(+0.28%)
Apr 16, 2019 21.24 21.24 21.24 21.24 1,000 +0.02(+0.09%)
Apr 15, 2019 21.23 21.23 21.22 21.22 1,000 +0.05(+0.24%)
Apr 12, 2019 21.17 21.17 21.17 10 +0.00(+0.00%)
Apr 05, 2019 21.17 21.17 21.17 0 +0.00(+0.00%)
Apr 04, 2019 21.17 21.17 21.17 24 +0.00(+0.00%)
Apr 03, 2019 21.17 21.17 21.17 21.17 100 +0.02(+0.09%)
Apr 02, 2019 21.15 21.15 21.15 21.15 800 +0.06(+0.28%)
Apr 01, 2019 21.09 21.09 21.09 21.09 200 +0.01(+0.05%)
Mar 29, 2019 21.08 21.08 21.08 21.08 100 +0.02(+0.09%)
Mar 27, 2019 21.06 21.06 21.06 0 -0.20(-0.94%)
Mar 21, 2019 21.26 21.26 21.26 0 +0.06(+0.28%)
Mar 20, 2019 21.15 21.20 21.15 21.20 300 +0.08(+0.38%)
Mar 18, 2019 21.12 21.12 21.12 21.12 100 +0.04(+0.19%)
Mar 15, 2019 21.08 21.08 21.08 21.08 200 +0.16(+0.76%)
Mar 14, 2019 20.92 20.92 20.92 20.92 200 +0.02(+0.10%)
Mar 13, 2019 20.88 20.90 20.88 20.90 300 +0.01(+0.05%)
Mar 12, 2019 20.91 20.91 20.87 20.89 700 -0.09(-0.43%)
Mar 11, 2019 20.98 20.98 20.98 20.98 100 +0.04(+0.19%)
Mar 07, 2019 20.94 20.94 20.94 0 +0.01(+0.05%)
Mar 06, 2019 20.99 21.00 20.91 20.93 1,625 -0.05(-0.24%)
Mar 05, 2019 20.98 20.98 20.98 20.98 1,000 +0.06(+0.29%)
Mar 01, 2019 20.92 20.92 20.92 0 +0.01(+0.05%)
Feb 28, 2019 20.89 20.91 20.89 20.91 600 +0.05(+0.24%)
Feb 27, 2019 20.86 20.86 20.86 20.86 200 +0.08(+0.38%)
Feb 26, 2019 20.78 20.78 20.78 20.78 100 -0.03(-0.14%)
Feb 25, 2019 20.86 20.86 20.81 20.81 300 -0.04(-0.19%)
Feb 22, 2019 20.85 20.85 20.85 20.85 150 +0.01(+0.05%)
Feb 21, 2019 20.76 20.84 20.76 20.84 340 -0.05(-0.24%)
Feb 19, 2019 20.89 20.89 20.89 0 +0.11(+0.53%)
Feb 14, 2019 20.78 20.78 20.78 0 +0.00(+0.00%)
Feb 11, 2019 20.78 20.78 20.78 0 -0.01(-0.05%)
Feb 04, 2019 20.79 20.79 20.79 0 +0.00(+0.00%)
Feb 01, 2019 20.79 20.79 20.79 20.79 100 -0.03(-0.14%)
Jan 31, 2019 20.82 20.82 20.82 20.82 100 +0.01(+0.05%)
Jan 30, 2019 20.70 20.81 20.70 20.81 1,175 +0.11(+0.53%)
Jan 25, 2019 20.70 20.70 20.70 0 -0.05(-0.24%)
Jan 24, 2019 20.75 20.75 20.75 20.75 375 +0.05(+0.24%)
Jan 23, 2019 20.70 20.70 20.70 20.70 200 +0.08(+0.39%)
Jan 22, 2019 20.62 20.62 20.62 20.62 600 -0.05(-0.24%)
Jan 21, 2019 20.67 20.67 20.67 20.67 455 +0.01(+0.05%)
Jan 18, 2019 20.66 20.66 20.66 20.66 100 +0.00(+0.00%)
Jan 16, 2019 20.66 20.66 20.66 0 +0.02(+0.10%)
Jan 14, 2019 20.64 20.64 20.64 0 +0.03(+0.15%)
Jan 08, 2019 20.61 20.61 20.61 0 +0.07(+0.34%)
Jan 07, 2019 20.54 20.54 20.54 20.54 300 +0.17(+0.83%)
Jan 03, 2019 20.37 20.37 20.37 0 +0.30(+1.49%)
Dec 27, 2018 20.07 20.07 20.07 0 -0.13(-0.64%)
Dec 21, 2018 20.20 20.20 20.20 0 -0.02(-0.10%)
Dec 20, 2018 20.23 20.23 20.22 20.22 1,000 -0.08(-0.39%)
Dec 18, 2018 20.30 20.30 20.30 0 +0.14(+0.69%)
Dec 17, 2018 20.18 20.18 20.16 20.16 16,511 -0.20(-0.98%)
Dec 14, 2018 20.36 20.36 20.36 30 +0.00(+0.00%)
Dec 12, 2018 20.36 20.36 20.36 0 +0.13(+0.64%)
Dec 10, 2018 20.23 20.23 20.23 0 -0.06(-0.30%)
Dec 04, 2018 20.29 20.29 20.29 0 +0.04(+0.20%)
Nov 29, 2018 20.25 20.25 20.25 0 -0.02(-0.10%)
Nov 27, 2018 20.27 20.27 20.27 0 +0.05(+0.25%)
Nov 26, 2018 20.24 20.24 20.22 20.22 1,100 +0.01(+0.05%)
Nov 21, 2018 20.21 20.21 20.21 0 +0.00(+0.00%)
Nov 20, 2018 20.21 20.21 20.21 20.21 200 +0.04(+0.20%)
Nov 19, 2018 20.20 20.20 20.17 20.17 3,100 -0.07(-0.35%)
Nov 15, 2018 20.24 20.24 20.24 0 +0.08(+0.40%)
Nov 13, 2018 20.16 20.16 20.16 0 +0.00(+0.00%)
Nov 12, 2018 20.16 20.16 20.16 20.16 200 -0.20(-0.98%)
Nov 09, 2018 20.06 20.46 19.96 20.36 9,128 +0.31(+1.55%)
Oct 31, 2018 20.05 20.05 20.05 0 -0.39(-1.91%)
Oct 30, 2018 20.11 20.44 20.11 20.44 9,000 +0.26(+1.29%)
Oct 29, 2018 20.18 20.23 20.18 20.18 3,000 -0.07(-0.35%)
Oct 25, 2018 20.25 20.25 20.25 0 -0.02(-0.10%)
Oct 24, 2018 20.23 20.28 20.22 20.27 12,800 -0.23(-1.12%)
Oct 23, 2018 20.20 20.50 20.19 20.50 14,000 +0.30(+1.49%)
Oct 22, 2018 20.19 20.20 20.17 20.20 9,600 -0.33(-1.61%)
Oct 19, 2018 20.21 20.53 20.21 20.53 14,000 +0.33(+1.63%)
Oct 18, 2018 20.20 20.20 20.20 20.20 1,000 -0.06(-0.30%)
Oct 17, 2018 20.27 20.27 20.26 20.26 3,000 -0.03(-0.15%)
Oct 16, 2018 20.29 20.29 20.29 20.29 100 +0.12(+0.59%)
Oct 15, 2018 20.20 20.27 20.17 20.17 4,100 -0.42(-2.04%)
Oct 12, 2018 20.16 20.59 20.16 20.59 12,400 +0.38(+1.88%)
Oct 11, 2018 20.13 20.71 20.13 20.21 24,500 -0.27(-1.32%)
Oct 10, 2018 20.12 20.70 20.12 20.48 29,200 +0.38(+1.89%)
Oct 09, 2018 20.06 20.10 20.06 20.10 1,400 -0.49(-2.38%)
Oct 05, 2018 20.59 20.59 20.59 0 +0.41(+2.03%)
Oct 03, 2018 20.18 20.18 20.18 0 +0.02(+0.10%)
Oct 02, 2018 20.16 20.16 20.16 5 +0.00(+0.00%)
Oct 01, 2018 20.17 20.17 20.16 20.16 900 -0.09(-0.44%)
Sep 27, 2018 20.25 20.25 20.25 0 -0.25(-1.22%)
Sep 26, 2018 20.16 20.56 20.15 20.50 10,100 +0.33(+1.64%)
Sep 25, 2018 20.18 20.18 20.17 20.17 200 +0.00(+0.00%)
Sep 24, 2018 20.18 20.18 20.17 20.17 500 -0.06(-0.30%)
Sep 20, 2018 20.23 20.23 20.23 0 -0.02(-0.10%)
Sep 19, 2018 20.21 20.25 20.21 20.25 1,000 +0.14(+0.70%)
Sep 18, 2018 20.11 20.11 20.11 20.11 200 -0.09(-0.45%)
Sep 17, 2018 20.15 20.20 20.15 20.20 68,655 +0.04(+0.20%)
Sep 12, 2018 20.16 20.16 20.16 0 +0.08(+0.40%)
Sep 11, 2018 20.09 20.09 20.08 20.08 1,000 -0.03(-0.15%)
Sep 07, 2018 20.11 20.11 20.11 0 +0.10(+0.50%)
Sep 06, 2018 20.01 20.01 20.01 20.01 1,000 -0.04(-0.20%)
Sep 05, 2018 20.06 20.06 20.05 20.05 1,000 -0.36(-1.76%)
Aug 30, 2018 20.41 20.41 20.41 0 +0.36(+1.80%)
Aug 29, 2018 20.05 20.05 20.05 20.05 100 -0.15(-0.74%)
Aug 24, 2018 20.20 20.20 20.20 0 +0.04(+0.20%)
Aug 23, 2018 20.21 20.21 20.16 20.16 10,800 +0.03(+0.15%)
Aug 22, 2018 20.19 20.19 20.13 20.13 3,470 -0.06(-0.30%)
Aug 21, 2018 20.19 20.19 20.19 20.19 100 -0.01(-0.05%)
Aug 20, 2018 20.20 20.20 20.20 20.20 200 -0.06(-0.30%)
Aug 15, 2018 20.26 20.26 20.26 0 -0.15(-0.73%)
Aug 10, 2018 20.41 20.41 20.41 0 -0.10(-0.49%)
Aug 09, 2018 20.51 20.51 20.51 20.51 300 -0.10(-0.49%)
Aug 02, 2018 20.61 20.61 20.61 0 -0.04(-0.19%)
Aug 01, 2018 20.65 20.65 20.65 20.65 100 -0.05(-0.24%)
Jul 26, 2018 20.70 20.70 20.70 0 -0.15(-0.72%)
Jul 25, 2018 20.67 20.85 20.67 20.85 900 +0.17(+0.82%)
Jul 18, 2018 20.68 20.68 20.68 0 -0.02(-0.10%)
Jul 16, 2018 20.70 20.70 20.70 0 -0.03(-0.14%)
Jul 10, 2018 20.73 20.73 20.73 0 +0.17(+0.83%)
Jul 03, 2018 20.56 20.56 20.56 0 -0.11(-0.53%)
Jun 29, 2018 20.67 20.67 20.67 0 +0.15(+0.73%)
Jun 28, 2018 20.52 20.52 20.52 20.52 300 -0.02(-0.10%)
Jun 27, 2018 20.63 20.63 20.54 20.54 528 -0.19(-0.92%)
Jun 22, 2018 20.73 20.73 20.73 0 +0.10(+0.48%)
Jun 21, 2018 20.63 20.63 20.63 20.63 100 -0.04(-0.19%)
Jun 20, 2018 20.67 20.67 20.67 20.67 2,827 +0.04(+0.19%)
Jun 19, 2018 20.63 20.63 20.63 20.63 100 +0.06(+0.29%)
Jun 18, 2018 20.57 20.57 20.57 20.57 200 -0.02(-0.10%)
Jun 15, 2018 20.59 20.59 20.59 20.59 3,100 -0.05(-0.24%)
Jun 12, 2018 20.64 20.64 20.64 0 +0.07(+0.34%)
Jun 11, 2018 20.57 20.57 20.57 20.57 900 -0.01(-0.05%)
Jun 08, 2018 20.58 20.58 20.58 20.58 200 -0.08(-0.39%)
Jun 06, 2018 20.66 20.66 20.66 0 -0.02(-0.10%)
Jun 05, 2018 20.68 20.68 20.68 20.68 300 +0.02(+0.10%)
Jun 04, 2018 20.66 20.66 20.66 20.66 700 +0.01(+0.05%)
Jun 01, 2018 20.69 20.69 20.65 20.65 600 +0.04(+0.19%)
May 30, 2018 20.61 20.61 20.61 0 +0.14(+0.68%)
May 29, 2018 20.47 20.47 20.47 20.47 100 -0.10(-0.49%)
May 25, 2018 20.57 20.57 20.57 0 +0.00(+0.00%)
May 24, 2018 20.57 20.57 20.57 20.57 100 +0.01(+0.05%)
May 23, 2018 20.56 20.56 20.56 20.56 1,100 +0.02(+0.10%)
May 22, 2018 20.54 20.55 20.54 20.54 7,725 +0.07(+0.34%)
May 18, 2018 20.47 20.47 20.47 0 -0.05(-0.24%)
May 17, 2018 20.53 20.53 20.52 20.52 700 -0.08(-0.39%)
May 16, 2018 20.57 20.60 20.57 20.60 2,900 -0.02(-0.10%)
May 14, 2018 20.62 20.62 20.62 0 -0.06(-0.29%)
May 11, 2018 20.68 20.68 20.68 20.68 100 +0.06(+0.29%)
May 10, 2018 20.64 20.64 20.62 20.62 1,000 +0.13(+0.63%)
May 08, 2018 20.49 20.49 20.49 50 +0.08(+0.39%)
May 02, 2018 20.41 20.41 20.41 0 +0.00(+0.00%)
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.