Horizons S&P 500 ETF (HXS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 71.32 | 71.50 | 70.61 | 70.63 | 70.63 | 123,900 |
| 29 Apr 2024 | 71.16 | 71.21 | 70.87 | 71.17 | 71.17 | 27,000 |
| 26 Apr 2024 | 70.78 | 71.17 | 70.68 | 70.98 | 70.98 | 28,500 |
| 25 Apr 2024 | 69.97 | 70.28 | 69.76 | 70.23 | 70.23 | 79,200 |
| 24 Apr 2024 | 70.82 | 70.95 | 70.56 | 70.78 | 70.78 | 50,500 |
| 23 Apr 2024 | 70.21 | 70.60 | 70.19 | 70.52 | 70.52 | 22,300 |
| 22 Apr 2024 | 69.82 | 70.23 | 69.50 | 69.89 | 69.89 | 62,200 |
| 19 Apr 2024 | 70.17 | 70.17 | 69.43 | 69.54 | 69.54 | 43,700 |
| 18 Apr 2024 | 70.56 | 70.77 | 70.19 | 70.36 | 70.36 | 53,500 |
| 17 Apr 2024 | 71.35 | 71.35 | 70.43 | 70.43 | 70.43 | 47,500 |
| 16 Apr 2024 | 71.30 | 71.35 | 71.00 | 71.07 | 71.07 | 34,300 |
| 15 Apr 2024 | 72.31 | 72.31 | 70.97 | 71.05 | 71.05 | 54,200 |
| 12 Apr 2024 | 72.31 | 72.39 | 71.70 | 71.89 | 71.89 | 34,200 |
| 11 Apr 2024 | 72.00 | 72.55 | 71.75 | 72.45 | 72.45 | 15,200 |
| 10 Apr 2024 | 71.60 | 71.92 | 71.60 | 71.87 | 71.87 | 24,300 |
| 09 Apr 2024 | 72.11 | 72.11 | 71.46 | 72.02 | 72.02 | 14,100 |
| 08 Apr 2024 | 72.02 | 72.13 | 71.90 | 71.95 | 71.95 | 21,600 |
| 05 Apr 2024 | 71.64 | 72.14 | 71.64 | 72.01 | 72.01 | 63,400 |
| 04 Apr 2024 | 72.11 | 72.19 | 71.02 | 71.02 | 71.02 | 38,000 |
| 03 Apr 2024 | 71.80 | 71.97 | 71.64 | 71.83 | 71.83 | 16,300 |
| 02 Apr 2024 | 72.22 | 72.22 | 71.64 | 71.91 | 71.91 | 36,100 |
| 01 Apr 2024 | 72.53 | 72.65 | 72.28 | 72.46 | 72.46 | 26,600 |
| 28 Mar 2024 | 72.55 | 72.60 | 72.28 | 72.48 | 72.48 | 26,400 |
| 27 Mar 2024 | 72.50 | 72.50 | 72.12 | 72.50 | 72.50 | 8,900 |
| 26 Mar 2024 | 72.20 | 72.29 | 72.00 | 72.00 | 72.00 | 16,400 |
| 25 Mar 2024 | 72.18 | 72.28 | 72.13 | 72.16 | 72.16 | 30,400 |
| 22 Mar 2024 | 72.39 | 72.65 | 72.30 | 72.57 | 72.57 | 24,200 |
| 21 Mar 2024 | 72.30 | 72.45 | 72.20 | 72.20 | 72.20 | 17,900 |
| 20 Mar 2024 | 71.61 | 71.70 | 71.37 | 71.70 | 71.70 | 23,000 |
| 19 Mar 2024 | 71.22 | 71.50 | 71.05 | 71.50 | 71.50 | 15,500 |
| 18 Mar 2024 | 71.06 | 71.35 | 70.95 | 70.95 | 70.95 | 13,600 |
| 15 Mar 2024 | 70.77 | 70.77 | 70.36 | 70.57 | 70.57 | 36,500 |
| 14 Mar 2024 | 70.96 | 71.01 | 70.61 | 70.95 | 70.95 | 23,100 |
| 13 Mar 2024 | 71.08 | 71.08 | 70.66 | 70.81 | 70.81 | 28,700 |
| 12 Mar 2024 | 70.59 | 71.08 | 70.59 | 71.06 | 71.06 | 29,000 |
| 11 Mar 2024 | 70.26 | 70.31 | 69.98 | 70.26 | 70.26 | 27,300 |
| 08 Mar 2024 | 70.70 | 71.04 | 70.33 | 70.38 | 70.38 | 22,100 |
| 07 Mar 2024 | 70.49 | 70.72 | 70.45 | 70.65 | 70.65 | 30,400 |
| 06 Mar 2024 | 70.56 | 70.56 | 70.07 | 70.23 | 70.23 | 40,500 |
| 05 Mar 2024 | 70.60 | 70.60 | 69.97 | 70.25 | 70.25 | 44,400 |
| 04 Mar 2024 | 70.76 | 71.11 | 70.75 | 70.86 | 70.86 | 32,300 |
| 01 Mar 2024 | 71.00 | 71.00 | 70.42 | 70.84 | 70.84 | 33,500 |
| 29 Feb 2024 | 70.21 | 70.43 | 69.90 | 70.27 | 70.27 | 28,400 |
| 28 Feb 2024 | 69.85 | 70.07 | 69.84 | 70.01 | 70.01 | 27,800 |
| 27 Feb 2024 | 69.73 | 69.92 | 69.60 | 69.92 | 69.92 | 19,800 |
| 26 Feb 2024 | 69.99 | 70.03 | 69.63 | 69.63 | 69.63 | 28,300 |
| 23 Feb 2024 | 69.93 | 70.06 | 69.85 | 69.85 | 69.85 | 29,200 |
| 22 Feb 2024 | 69.33 | 69.85 | 69.19 | 69.73 | 69.73 | 29,400 |
| 21 Feb 2024 | 68.24 | 68.42 | 67.96 | 68.39 | 68.39 | 27,100 |
| 20 Feb 2024 | 68.52 | 68.58 | 68.17 | 68.37 | 68.37 | 64,300 |
| 16 Feb 2024 | 69.01 | 69.03 | 68.61 | 68.63 | 68.63 | 30,000 |
| 15 Feb 2024 | 68.75 | 68.89 | 68.66 | 68.85 | 68.85 | 23,700 |
| 14 Feb 2024 | 68.61 | 68.87 | 68.39 | 68.87 | 68.87 | 29,000 |
| 13 Feb 2024 | 68.14 | 68.51 | 67.90 | 68.31 | 68.31 | 36,900 |
| 12 Feb 2024 | 68.76 | 68.93 | 68.60 | 68.64 | 68.64 | 23,100 |
| 09 Feb 2024 | 68.34 | 68.78 | 68.33 | 68.74 | 68.74 | 25,100 |
| 08 Feb 2024 | 68.39 | 68.40 | 68.26 | 68.36 | 68.36 | 20,600 |
| 07 Feb 2024 | 68.14 | 68.39 | 67.99 | 68.34 | 68.34 | 23,300 |
| 06 Feb 2024 | 68.06 | 68.11 | 67.66 | 67.90 | 67.90 | 57,200 |
| 05 Feb 2024 | 67.95 | 68.12 | 67.68 | 68.00 | 68.00 | 19,900 |
| 02 Feb 2024 | 67.07 | 68.00 | 67.04 | 67.86 | 67.86 | 69,000 |
| 01 Feb 2024 | 66.43 | 66.70 | 66.15 | 66.69 | 66.69 | 42,600 |
| 31 Jan 2024 | 66.69 | 66.76 | 66.18 | 66.19 | 66.19 | 54,100 |
| 30 Jan 2024 | 67.14 | 67.22 | 67.04 | 67.04 | 67.04 | 30,000 |
| 29 Jan 2024 | 66.85 | 67.15 | 66.80 | 67.14 | 67.14 | 44,800 |
| 26 Jan 2024 | 66.82 | 67.04 | 66.75 | 66.79 | 66.79 | 55,500 |
| 25 Jan 2024 | 67.04 | 67.12 | 66.80 | 67.00 | 67.00 | 48,300 |
| 24 Jan 2024 | 66.79 | 67.11 | 66.72 | 66.88 | 66.88 | 53,000 |
| 23 Jan 2024 | 66.50 | 66.56 | 66.38 | 66.56 | 66.56 | 39,000 |
| 22 Jan 2024 | 66.31 | 66.51 | 66.22 | 66.42 | 66.42 | 55,200 |
| 19 Jan 2024 | 65.63 | 66.08 | 65.55 | 66.00 | 66.00 | 69,300 |
| 18 Jan 2024 | 65.23 | 65.58 | 65.05 | 65.58 | 65.58 | 33,900 |
| 17 Jan 2024 | 65.05 | 65.10 | 64.85 | 65.00 | 65.00 | 34,200 |
| 16 Jan 2024 | 65.29 | 65.42 | 65.10 | 65.26 | 65.26 | 35,200 |
| 15 Jan 2024 | 65.15 | 65.69 | 65.15 | 65.36 | 65.36 | 26,100 |
| 12 Jan 2024 | 65.02 | 65.12 | 64.81 | 65.12 | 65.12 | 23,700 |
| 11 Jan 2024 | 65.13 | 65.14 | 64.70 | 65.05 | 65.05 | 27,500 |
| 10 Jan 2024 | 64.68 | 65.07 | 64.68 | 65.00 | 65.00 | 25,700 |
| 09 Jan 2024 | 64.39 | 64.78 | 64.38 | 64.72 | 64.72 | 70,700 |
| 08 Jan 2024 | 63.95 | 64.60 | 63.95 | 64.58 | 64.58 | 56,100 |
| 05 Jan 2024 | 63.66 | 63.85 | 63.53 | 63.75 | 63.75 | 15,000 |
| 04 Jan 2024 | 63.73 | 64.03 | 63.57 | 63.58 | 63.58 | 22,600 |
| 03 Jan 2024 | 64.04 | 64.05 | 63.75 | 63.80 | 63.80 | 32,400 |
| 02 Jan 2024 | 64.00 | 64.20 | 63.92 | 64.19 | 64.19 | 28,700 |
| 29 Dec 2023 | 64.37 | 64.37 | 63.77 | 64.20 | 64.20 | 27,200 |
| 28 Dec 2023 | 63.99 | 64.40 | 63.99 | 64.28 | 64.28 | 12,900 |
| 27 Dec 2023 | 64.00 | 64.17 | 63.90 | 64.02 | 64.02 | 36,400 |
| 22 Dec 2023 | 64.03 | 64.19 | 63.94 | 64.01 | 64.01 | 27,000 |
| 21 Dec 2023 | 64.02 | 64.09 | 63.70 | 64.02 | 64.02 | 30,100 |
| 20 Dec 2023 | 64.44 | 64.61 | 63.78 | 63.78 | 63.78 | 44,000 |
| 19 Dec 2023 | 64.50 | 64.53 | 64.33 | 64.50 | 64.50 | 28,000 |
| 18 Dec 2023 | 64.19 | 64.58 | 64.19 | 64.45 | 64.45 | 32,900 |
| 15 Dec 2023 | 64.06 | 64.15 | 63.89 | 64.10 | 64.10 | 46,800 |
| 14 Dec 2023 | 64.51 | 64.58 | 63.99 | 64.25 | 64.25 | 34,100 |
| 13 Dec 2023 | 63.93 | 64.49 | 63.93 | 64.49 | 64.49 | 44,600 |
| 12 Dec 2023 | 63.68 | 64.05 | 63.67 | 64.05 | 64.05 | 19,800 |
| 11 Dec 2023 | 63.29 | 63.67 | 63.29 | 63.67 | 63.67 | 24,100 |
| 08 Dec 2023 | 63.16 | 63.52 | 63.16 | 63.50 | 63.50 | 13,500 |
| 07 Dec 2023 | 63.04 | 63.24 | 63.04 | 63.22 | 63.22 | 13,900 |
| 06 Dec 2023 | 63.20 | 63.20 | 62.73 | 62.75 | 62.75 | 13,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.