Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GX Marijuana Life Sciences Index ETF
(TSX:
HMMJ
)
10.45
-0.07 (-0.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
10.10
10.22
10.10
10.22
3,054
+0.09(+0.89%)
May 05, 2023
9.850
10.13
9.850
10.13
11,500
+0.29(+2.95%)
May 04, 2023
9.640
9.850
9.640
9.840
4,530
+0.09(+0.92%)
May 03, 2023
9.680
9.860
9.680
9.750
4,404
-0.04(-0.41%)
May 02, 2023
9.810
9.820
9.690
9.790
5,109
-0.10(-1.01%)
May 01, 2023
9.870
9.930
9.810
9.890
3,196
+0.03(+0.30%)
Apr 28, 2023
9.820
9.940
9.820
9.860
3,344
+0.04(+0.41%)
Apr 27, 2023
9.600
9.860
9.600
9.820
8,211
+0.37(+3.92%)
Apr 26, 2023
9.590
9.590
9.450
9.450
5,681
-0.27(-2.78%)
Apr 25, 2023
9.770
9.860
9.720
9.720
3,475
-0.17(-1.72%)
Apr 24, 2023
9.850
9.900
9.740
9.890
6,431
-0.01(-0.10%)
Apr 21, 2023
9.870
9.950
9.850
9.900
3,102
+0.02(+0.20%)
Apr 20, 2023
10.07
10.10
9.880
9.880
6,861
-0.25(-2.47%)
Apr 19, 2023
10.12
10.13
10.08
10.13
6,064
-0.05(-0.49%)
Apr 18, 2023
10.27
10.30
10.18
10.18
2,418
-0.09(-0.88%)
Apr 17, 2023
9.990
10.28
9.990
10.27
7,601
+0.25(+2.50%)
Apr 14, 2023
10.07
10.21
9.980
10.02
8,053
-0.11(-1.09%)
Apr 13, 2023
10.16
10.22
10.13
10.13
7,728
+0.00(+0.00%)
Apr 12, 2023
10.37
10.42
10.13
10.13
8,722
-0.24(-2.31%)
Apr 11, 2023
10.37
10.44
10.36
10.37
1,856
-0.17(-1.61%)
Apr 10, 2023
10.26
10.54
10.26
10.54
7,388
+0.28(+2.73%)
Apr 06, 2023
10.26
0
+0.08(+0.79%)
Apr 05, 2023
10.24
10.24
10.08
10.18
3,423
-0.06(-0.59%)
Apr 04, 2023
10.44
10.44
10.23
10.24
7,676
-0.16(-1.54%)
Apr 03, 2023
10.44
10.52
10.38
10.40
4,188
-0.12(-1.14%)
Mar 31, 2023
10.40
10.53
10.38
10.52
4,502
+0.17(+1.64%)
Mar 30, 2023
10.55
10.56
10.35
10.35
4,915
-0.17(-1.62%)
Mar 29, 2023
10.38
10.53
10.38
10.52
4,879
+0.12(+1.15%)
Mar 28, 2023
10.58
10.58
10.38
10.40
4,332
-0.27(-2.53%)
Mar 27, 2023
10.65
10.68
10.54
10.67
3,633
+0.06(+0.57%)
Mar 24, 2023
10.45
10.67
10.41
10.61
6,326
+0.08(+0.76%)
Mar 23, 2023
10.60
10.75
10.45
10.53
15,569
-0.07(-0.66%)
Mar 22, 2023
10.81
10.90
10.60
10.60
6,878
-0.31(-2.84%)
Mar 21, 2023
10.54
10.97
10.54
10.91
2,763
+0.40(+3.81%)
Mar 20, 2023
10.84
10.84
10.50
10.51
9,981
-0.29(-2.69%)
Mar 17, 2023
10.88
10.90
10.79
10.80
3,845
-0.18(-1.64%)
Mar 16, 2023
10.59
11.02
10.59
10.98
8,246
+0.25(+2.33%)
Mar 15, 2023
10.70
10.78
10.60
10.73
9,498
-0.03(-0.28%)
Mar 14, 2023
10.99
10.99
10.76
10.76
14,242
-0.01(-0.09%)
Mar 13, 2023
10.73
10.93
10.64
10.77
7,687
-0.07(-0.65%)
Mar 10, 2023
11.16
11.16
10.77
10.84
21,631
-0.32(-2.87%)
Mar 09, 2023
11.39
11.40
11.16
11.16
13,323
-0.27(-2.36%)
Mar 08, 2023
11.41
11.47
11.38
11.43
6,620
-0.08(-0.70%)
Mar 07, 2023
11.55
11.57
11.45
11.51
7,237
-0.03(-0.26%)
Mar 06, 2023
11.81
11.86
11.51
11.54
6,472
-0.31(-2.62%)
Mar 03, 2023
11.68
11.87
11.68
11.85
7,478
+0.17(+1.46%)
Mar 02, 2023
11.50
11.68
11.50
11.68
2,889
+0.13(+1.13%)
Mar 01, 2023
11.75
11.75
11.55
11.55
6,552
-0.30(-2.53%)
Feb 28, 2023
11.63
11.85
11.63
11.85
22,601
+0.22(+1.89%)
Feb 27, 2023
11.74
11.80
11.63
11.63
5,447
-0.11(-0.94%)
Feb 24, 2023
11.74
11.76
11.68
11.74
4,485
-0.13(-1.10%)
Feb 23, 2023
11.81
11.87
11.69
11.87
10,139
+0.04(+0.34%)
Feb 22, 2023
11.75
11.85
11.75
11.83
5,885
+0.06(+0.51%)
Feb 21, 2023
12.00
12.00
11.76
11.77
6,276
-0.46(-3.76%)
Feb 17, 2023
12.23
0
-0.08(-0.65%)
Feb 16, 2023
12.24
12.44
12.12
12.31
9,320
+0.02(+0.16%)
Feb 15, 2023
11.90
12.30
11.90
12.29
7,166
+0.32(+2.67%)
Feb 14, 2023
11.85
11.97
11.78
11.97
4,025
+0.10(+0.84%)
Feb 13, 2023
11.61
11.90
11.61
11.87
8,548
+0.06(+0.51%)
Feb 10, 2023
11.98
11.98
11.70
11.81
10,361
-0.17(-1.42%)
Feb 09, 2023
12.39
12.43
11.94
11.98
10,550
-0.53(-4.24%)
Feb 08, 2023
12.62
12.63
12.48
12.51
3,967
-0.18(-1.42%)
Feb 07, 2023
12.81
12.81
12.48
12.69
9,611
-0.17(-1.32%)
Feb 06, 2023
12.85
13.02
12.79
12.86
3,866
-0.10(-0.77%)
Feb 03, 2023
13.05
13.27
12.96
12.96
5,374
-0.27(-2.04%)
Feb 02, 2023
13.21
13.38
13.04
13.23
5,348
+0.25(+1.93%)
Feb 01, 2023
12.51
13.04
12.49
12.98
13,753
+0.37(+2.93%)
Jan 31, 2023
12.22
12.61
12.22
12.61
6,213
+0.39(+3.19%)
Jan 30, 2023
12.21
12.33
12.18
12.22
5,413
-0.13(-1.05%)
Jan 27, 2023
11.97
12.39
11.97
12.35
12,262
+0.38(+3.17%)
Jan 26, 2023
12.14
12.19
11.92
11.97
4,686
-0.22(-1.80%)
Jan 25, 2023
12.06
12.21
12.01
12.19
3,867
-0.04(-0.33%)
Jan 24, 2023
12.32
12.44
12.23
12.23
2,787
-0.16(-1.29%)
Jan 23, 2023
12.15
12.46
12.15
12.39
9,267
+0.22(+1.81%)
Jan 20, 2023
12.03
12.21
11.95
12.17
11,795
+0.12(+1.00%)
Jan 19, 2023
12.28
12.28
12.00
12.05
48,754
-0.57(-4.52%)
Jan 18, 2023
12.82
13.00
12.62
12.62
8,424
-0.20(-1.56%)
Jan 17, 2023
12.67
12.82
12.65
12.82
5,142
+0.10(+0.79%)
Jan 16, 2023
12.73
12.73
12.60
12.72
1,116
+0.04(+0.32%)
Jan 13, 2023
12.63
12.73
12.47
12.68
15,238
+0.09(+0.71%)
Jan 12, 2023
12.06
12.59
12.06
12.59
8,200
+0.38(+3.11%)
Jan 11, 2023
11.88
12.25
11.88
12.21
7,545
+0.33(+2.78%)
Jan 10, 2023
11.76
11.91
11.76
11.88
7,981
+0.10(+0.85%)
Jan 09, 2023
11.90
12.00
11.75
11.78
90,860
-0.21(-1.75%)
Jan 06, 2023
11.94
12.07
11.85
11.99
8,145
+0.01(+0.08%)
Jan 05, 2023
12.10
12.10
11.90
11.98
9,648
-0.19(-1.56%)
Jan 04, 2023
11.78
12.19
11.78
12.17
18,564
+0.35(+2.96%)
Jan 03, 2023
12.00
12.18
11.73
11.82
20,569
+0.04(+0.34%)
Dec 30, 2022
11.78
0
+0.06(+0.51%)
Dec 29, 2022
11.49
11.73
11.42
11.72
13,164
+0.20(+1.74%)
Dec 28, 2022
11.59
11.71
11.50
11.52
33,762
-0.40(-3.36%)
Dec 23, 2022
11.92
0
-0.09(-0.75%)
Dec 22, 2022
12.06
12.13
11.78
12.01
13,581
-0.20(-1.64%)
Dec 21, 2022
12.11
12.30
12.11
12.21
17,212
+0.11(+0.91%)
Dec 20, 2022
12.22
12.27
12.03
12.10
17,627
-0.22(-1.79%)
Dec 19, 2022
12.88
12.88
12.30
12.32
29,528
-0.66(-5.08%)
Dec 16, 2022
12.87
13.01
12.72
12.98
12,255
+0.08(+0.62%)
Dec 15, 2022
13.18
13.18
12.81
12.90
15,553
-0.33(-2.49%)
Dec 14, 2022
13.30
13.36
13.15
13.23
16,298
-0.11(-0.82%)
Dec 13, 2022
13.73
13.86
13.22
13.34
63,658
-0.11(-0.82%)
Dec 12, 2022
13.33
13.60
13.30
13.45
9,898
+0.03(+0.22%)
Dec 09, 2022
13.63
13.80
13.42
13.42
12,687
-0.24(-1.76%)
Dec 08, 2022
13.85
13.85
13.48
13.66
14,517
-0.11(-0.80%)
Dec 07, 2022
14.25
14.25
13.75
13.77
16,457
-0.64(-4.44%)
Dec 06, 2022
15.78
15.78
14.32
14.41
28,767
-1.31(-8.33%)
Dec 05, 2022
15.31
16.28
15.31
15.72
62,554
+0.12(+0.77%)
Dec 02, 2022
14.56
15.75
14.51
15.60
33,251
+0.70(+4.70%)
Dec 01, 2022
14.41
14.90
14.41
14.90
38,667
+0.47(+3.26%)
Nov 30, 2022
14.12
14.43
14.02
14.43
18,855
+0.24(+1.69%)
Nov 29, 2022
13.94
14.26
13.94
14.19
13,131
+0.22(+1.57%)
Nov 28, 2022
14.25
14.50
13.91
13.97
14,305
-0.25(-1.76%)
Nov 25, 2022
14.27
14.32
14.08
14.22
13,768
+0.09(+0.64%)
Nov 24, 2022
13.97
14.17
13.97
14.13
3,383
+0.08(+0.57%)
Nov 23, 2022
13.83
14.23
13.83
14.05
18,467
+0.05(+0.36%)
Nov 22, 2022
14.12
14.13
13.89
14.00
21,440
-0.12(-0.85%)
Nov 21, 2022
14.06
14.29
13.93
14.12
20,325
-0.03(-0.21%)
Nov 18, 2022
14.48
14.48
14.13
14.15
10,116
-0.13(-0.91%)
Nov 17, 2022
14.09
14.39
14.03
14.28
19,049
+0.00(+0.00%)
Nov 16, 2022
14.51
14.53
14.16
14.28
10,050
-0.32(-2.19%)
Nov 15, 2022
14.54
15.00
14.54
14.60
23,162
+0.05(+0.34%)
Nov 14, 2022
14.75
14.86
14.30
14.55
35,896
-0.02(-0.14%)
Nov 11, 2022
14.05
14.65
13.97
14.57
28,957
+0.54(+3.85%)
Nov 10, 2022
13.45
14.10
13.45
14.03
30,080
+0.88(+6.69%)
Nov 09, 2022
13.11
13.55
13.07
13.15
54,695
-0.20(-1.50%)
Nov 08, 2022
13.49
13.75
13.29
13.35
18,012
-0.14(-1.04%)
Nov 07, 2022
13.55
13.64
13.45
13.49
17,257
+6.59(+95.51%)
Nov 04, 2022
7.090
7.090
6.760
6.900
11,461
-0.16(-2.27%)
Nov 03, 2022
6.720
7.070
6.720
7.060
17,621
+0.34(+5.06%)
Nov 02, 2022
6.970
7.000
6.720
6.720
21,208
-0.31(-4.41%)
Nov 01, 2022
7.150
7.150
7.010
7.030
39,221
-0.14(-1.95%)
Oct 31, 2022
6.750
7.230
6.750
7.170
80,231
+0.41(+6.07%)
Oct 28, 2022
6.650
6.780
6.570
6.760
25,315
+0.15(+2.27%)
Oct 27, 2022
6.730
6.760
6.600
6.610
19,722
-0.08(-1.20%)
Oct 26, 2022
6.530
6.900
6.530
6.690
33,822
+0.05(+0.75%)
Oct 25, 2022
6.250
6.660
6.250
6.640
51,148
+0.49(+7.97%)
Oct 24, 2022
6.200
6.230
6.070
6.150
17,364
-0.05(-0.81%)
Oct 21, 2022
6.100
6.230
6.060
6.200
26,080
+0.06(+0.98%)
Oct 20, 2022
6.190
6.300
6.120
6.140
22,422
-0.02(-0.32%)
Oct 19, 2022
6.330
6.380
6.150
6.160
15,899
-0.22(-3.45%)
Oct 18, 2022
6.400
6.540
6.350
6.380
25,800
+0.05(+0.79%)
Oct 17, 2022
6.220
6.420
6.160
6.330
33,479
+0.18(+2.93%)
Oct 14, 2022
6.180
6.320
6.150
6.150
31,333
-0.03(-0.49%)
Oct 13, 2022
5.970
6.250
5.870
6.180
29,087
+0.11(+1.81%)
Oct 12, 2022
5.950
6.100
5.880
6.070
19,545
+0.11(+1.85%)
Oct 11, 2022
6.010
6.120
5.890
5.960
38,970
-0.30(-4.79%)
Oct 07, 2022
6.260
0
-0.83(-11.71%)
Oct 06, 2022
6.230
7.090
6.200
7.090
139,635
+0.81(+12.90%)
Oct 05, 2022
6.370
6.370
6.190
6.280
9,057
-0.08(-1.26%)
Oct 04, 2022
6.240
6.440
6.240
6.360
53,350
+0.20(+3.25%)
Oct 03, 2022
6.060
6.180
6.050
6.160
21,787
+0.09(+1.48%)
Sep 30, 2022
6.160
6.180
6.070
6.070
5,493
-0.04(-0.65%)
Sep 29, 2022
6.200
6.200
6.090
6.110
14,437
-0.23(-3.63%)
Sep 28, 2022
6.080
6.350
6.080
6.340
43,098
+0.18(+2.92%)
Sep 27, 2022
6.230
6.290
6.100
6.160
13,770
+0.04(+0.65%)
Sep 26, 2022
6.090
6.380
6.060
6.120
45,717
-0.01(-0.16%)
Sep 23, 2022
6.120
6.130
6.020
6.130
21,025
-0.05(-0.81%)
Sep 22, 2022
6.400
6.400
6.170
6.180
32,953
-0.22(-3.44%)
Sep 21, 2022
6.500
6.570
6.400
6.400
24,653
-0.11(-1.69%)
Sep 20, 2022
6.620
6.650
6.510
6.510
22,233
-0.21(-3.12%)
Sep 19, 2022
6.600
6.730
6.600
6.720
10,361
+0.09(+1.36%)
Sep 16, 2022
6.800
6.800
6.630
6.630
10,681
-0.19(-2.79%)
Sep 15, 2022
6.770
6.890
6.770
6.820
8,347
+0.01(+0.15%)
Sep 14, 2022
6.860
6.860
6.720
6.810
6,282
+0.02(+0.29%)
Sep 13, 2022
6.830
6.880
6.780
6.790
6,220
-0.26(-3.69%)
Sep 12, 2022
6.950
7.050
6.950
7.050
44,814
+0.08(+1.15%)
Sep 09, 2022
6.800
7.000
6.800
6.970
17,190
+0.17(+2.50%)
Sep 08, 2022
6.740
6.800
6.630
6.800
3,952
+0.06(+0.89%)
Sep 07, 2022
6.600
6.740
6.600
6.740
39,600
+0.12(+1.81%)
Sep 06, 2022
6.860
6.980
6.610
6.620
37,440
-0.24(-3.50%)
Sep 02, 2022
6.860
0
-0.10(-1.44%)
Sep 01, 2022
7.130
7.130
6.860
6.960
42,989
-0.22(-3.06%)
Aug 31, 2022
7.130
7.210
7.100
7.180
8,723
+0.07(+0.98%)
Aug 30, 2022
7.360
7.420
7.090
7.110
33,469
-0.20(-2.74%)
Aug 29, 2022
7.180
7.420
7.180
7.310
19,209
-0.03(-0.41%)
Aug 26, 2022
7.660
7.660
7.330
7.340
16,898
-0.30(-3.93%)
Aug 25, 2022
7.380
7.660
7.360
7.640
22,876
+0.32(+4.37%)
Aug 24, 2022
7.030
7.370
7.010
7.320
84,366
+0.29(+4.13%)
Aug 23, 2022
7.020
7.160
7.020
7.030
9,785
-0.04(-0.57%)
Aug 22, 2022
7.240
7.360
7.070
7.070
41,339
-0.26(-3.55%)
Aug 19, 2022
7.440
7.440
7.300
7.330
13,068
-0.20(-2.66%)
Aug 18, 2022
7.670
7.680
7.520
7.530
22,031
-0.19(-2.46%)
Aug 17, 2022
7.750
7.960
7.700
7.720
19,194
-0.07(-0.90%)
Aug 16, 2022
7.860
7.900
7.660
7.790
15,930
-0.04(-0.51%)
Aug 15, 2022
7.440
7.870
7.440
7.830
39,195
+0.43(+5.81%)
Aug 12, 2022
7.240
7.400
7.240
7.400
27,800
+0.19(+2.64%)
Aug 11, 2022
7.270
7.500
7.200
7.210
17,390
-0.06(-0.83%)
Aug 10, 2022
7.250
7.320
7.040
7.270
22,450
+0.11(+1.54%)
Aug 09, 2022
7.530
7.530
7.150
7.160
26,880
-0.44(-5.79%)
Aug 08, 2022
7.300
7.710
7.300
7.600
31,771
+0.29(+3.97%)
Aug 05, 2022
7.160
7.390
7.160
7.310
18,072
-0.02(-0.27%)
Aug 04, 2022
7.370
7.500
7.300
7.330
23,328
-0.06(-0.81%)
Aug 03, 2022
7.350
7.450
7.190
7.390
13,300
-0.02(-0.27%)
Aug 02, 2022
7.020
7.480
7.020
7.410
24,838
+3.82(+106.41%)
Jul 29, 2022
3.590
0
+0.03(+0.84%)
Jul 28, 2022
3.450
3.580
3.450
3.560
26,116
+0.08(+2.30%)
Jul 27, 2022
3.480
3.490
3.420
3.480
41,402
+0.03(+0.87%)
Jul 26, 2022
3.500
3.510
3.420
3.450
71,399
-0.09(-2.54%)
Jul 25, 2022
3.550
3.580
3.520
3.540
13,985
-0.05(-1.39%)
Jul 22, 2022
3.710
3.710
3.580
3.590
30,731
-0.14(-3.75%)
Jul 21, 2022
3.780
3.800
3.710
3.730
23,974
-0.05(-1.32%)
Jul 20, 2022
3.530
3.830
3.530
3.780
73,198
+0.21(+5.88%)
Jul 19, 2022
3.600
3.620
3.500
3.570
20,550
+0.04(+1.13%)
Jul 18, 2022
3.500
3.630
3.500
3.530
28,847
+0.04(+1.15%)
Jul 15, 2022
3.610
3.620
3.490
3.490
31,838
-0.20(-5.42%)
Jul 14, 2022
3.530
3.690
3.500
3.690
99,075
+0.16(+4.53%)
Jul 13, 2022
3.500
3.560
3.490
3.530
17,479
-0.02(-0.56%)
Jul 12, 2022
3.510
3.580
3.510
3.550
10,902
+0.01(+0.28%)
Jul 11, 2022
3.650
3.680
3.540
3.540
20,163
-0.15(-4.07%)
Jul 08, 2022
3.740
3.750
3.670
3.690
4,291
-0.04(-1.07%)
Jul 07, 2022
3.660
3.750
3.660
3.730
25,304
+0.04(+1.08%)
Jul 06, 2022
3.660
3.700
3.610
3.690
17,524
+0.06(+1.65%)
Jul 05, 2022
3.510
3.630
3.480
3.630
34,759
+0.10(+2.83%)
Jul 04, 2022
3.500
3.540
3.500
3.530
26,079
+0.04(+1.15%)
Jun 30, 2022
3.490
0
-0.15(-4.12%)
Jun 29, 2022
3.700
3.700
3.620
3.640
30,467
-0.10(-2.67%)
Jun 28, 2022
3.880
3.910
3.740
3.740
13,071
-0.12(-3.11%)
Jun 27, 2022
3.860
3.900
3.810
3.860
46,926
-0.02(-0.52%)
Jun 24, 2022
3.810
3.910
3.800
3.880
52,231
+0.11(+2.92%)
Jun 23, 2022
3.600
3.770
3.590
3.770
42,508
+0.17(+4.72%)
Jun 22, 2022
3.550
3.680
3.550
3.600
12,972
-0.01(-0.28%)
Jun 21, 2022
3.590
3.670
3.580
3.610
23,771
+0.01(+0.28%)
Jun 20, 2022
3.550
3.730
3.550
3.600
25,219
+0.05(+1.41%)
Jun 17, 2022
3.470
3.620
3.470
3.550
45,134
+0.06(+1.72%)
Jun 16, 2022
3.540
3.580
3.480
3.490
45,760
-0.15(-4.12%)
Jun 15, 2022
3.600
3.690
3.600
3.640
35,928
+0.07(+1.96%)
Jun 14, 2022
3.590
3.620
3.550
3.570
59,856
+0.00(+0.00%)
Jun 13, 2022
3.600
3.700
3.570
3.570
112,361
-0.21(-5.56%)
Jun 10, 2022
3.800
3.830
3.740
3.780
40,534
-0.08(-2.07%)
Jun 09, 2022
3.950
3.950
3.850
3.860
47,976
-0.09(-2.28%)
Jun 08, 2022
4.010
4.060
3.930
3.950
57,255
-0.11(-2.71%)
Jun 07, 2022
3.960
4.070
3.960
4.060
45,700
+0.06(+1.50%)
Jun 06, 2022
4.080
4.090
3.970
4.000
98,834
-0.05(-1.23%)
Jun 03, 2022
4.070
4.100
4.030
4.050
34,628
-0.08(-1.94%)
Jun 02, 2022
4.020
4.160
4.020
4.130
35,059
+0.09(+2.23%)
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
.