Blockchain Technologies ETF (HBLK.TO)
10.08
+0.59 (+6.22%)
CAD |
TSX |
Jul 05, 16:00
HBLK.TO Price: 10.08 for July 5, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 05, 2022 | 9.41 | 10.08 | 9.41 | 10.08 | 28286.00 |
| Jul 04, 2022 | 9.31 | 9.50 | 9.31 | 9.49 | 1761.00 |
| Jun 30, 2022 | 9.44 | 9.46 | 9.28 | 9.33 | 29887.00 |
| Jun 29, 2022 | 9.84 | 9.86 | 9.70 | 9.79 | 8097.00 |
| Jun 28, 2022 | 10.59 | 10.60 | 10.03 | 10.03 | 17938.00 |
| Jun 27, 2022 | 11.14 | 11.14 | 10.54 | 10.54 | 10921.00 |
| Jun 24, 2022 | 10.54 | 10.91 | 10.54 | 10.91 | 9107.00 |
| Jun 23, 2022 | 10.21 | 10.46 | 10.21 | 10.46 | 4427.00 |
| Jun 22, 2022 | 10.21 | 10.21 | 10.03 | 10.04 | 2594.00 |
| Jun 21, 2022 | 10.17 | 10.60 | 10.17 | 10.29 | 5895.00 |
| Jun 20, 2022 | 10.00 | 10.00 | 9.86 | 9.93 | 10028.00 |
| Jun 17, 2022 | 10.02 | 10.11 | 9.91 | 10.02 | 14644.00 |
| Jun 16, 2022 | 9.82 | 9.87 | 9.72 | 9.72 | 11218.00 |
| Jun 15, 2022 | 9.92 | 10.35 | 9.92 | 10.33 | 1838.00 |
| Jun 14, 2022 | 10.11 | 10.18 | 9.97 | 10.06 | 5260.00 |
| Jun 13, 2022 | 10.18 | 10.26 | 10.04 | 10.04 | 34759.00 |
| Jun 10, 2022 | 11.33 | 11.33 | 11.06 | 11.07 | 2849.00 |
| Jun 09, 2022 | 11.76 | 11.76 | 11.75 | 11.75 | 2563.00 |
| Jun 08, 2022 | 12.33 | 12.38 | 12.21 | 12.27 | 3755.00 |
| Jun 07, 2022 | 12.01 | 12.27 | 11.89 | 12.27 | 5758.00 |
| Jun 06, 2022 | 12.25 | 12.51 | 12.15 | 12.17 | 5233.00 |
| Jun 03, 2022 | 12.53 | 12.53 | 12.13 | 12.13 | 5131.00 |
| Jun 02, 2022 | 12.36 | 12.57 | 11.87 | 12.57 | 1951.00 |
| Jun 01, 2022 | 12.62 | 12.79 | 12.05 | 12.05 | 3166.00 |
| May 31, 2022 | 13.00 | 13.11 | 12.69 | 12.70 | 3413.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.80
Minimum
Mar 18 2020
30.54
Maximum
Nov 08 2021
12.42
Average
8.615
Median