Blockchain Technologies ETF (HBLK.TO)
20.80
+0.76
(+3.79%)
CAD |
TSX |
Nov 22, 15:34
HBLK.TO Price: 20.80 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 20.65 | 20.65 | 19.79 | 20.04 | 4758.00 |
| Nov 20, 2024 | 20.45 | 20.45 | 20.00 | 20.00 | 1352.00 |
| Nov 19, 2024 | 19.76 | 20.16 | 19.61 | 19.97 | 4263.00 |
| Nov 18, 2024 | 19.51 | 20.12 | 19.50 | 19.50 | 4727.00 |
| Nov 15, 2024 | 19.74 | 19.95 | 19.38 | 19.95 | 1426.00 |
| Nov 14, 2024 | 20.23 | 20.23 | 19.62 | 19.63 | 5826.00 |
| Nov 13, 2024 | 21.06 | 21.60 | 20.11 | 20.11 | 4680.00 |
| Nov 12, 2024 | 20.60 | 21.30 | 20.60 | 21.22 | 7395.00 |
| Nov 11, 2024 | 20.17 | 21.50 | 20.17 | 21.50 | 66069.00 |
| Nov 08, 2024 | 18.98 | 19.29 | 18.98 | 19.29 | 1215.00 |
| Nov 07, 2024 | 18.56 | 19.15 | 18.56 | 19.15 | 3967.00 |
| Nov 06, 2024 | 17.99 | 18.56 | 17.83 | 18.56 | 10269.00 |
| Nov 05, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 649.00 |
| Nov 04, 2024 | 16.11 | 16.32 | 16.11 | 16.20 | 1377.00 |
| Nov 01, 2024 | 16.75 | 16.75 | 16.49 | 16.49 | 1372.00 |
| Oct 31, 2024 | 16.83 | 16.83 | 16.49 | 16.62 | 2935.00 |
| Oct 30, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 0.000 |
| Oct 29, 2024 | 17.96 | 18.00 | 17.96 | 17.97 | 1345.00 |
| Oct 28, 2024 | 17.16 | 17.65 | 17.16 | 17.65 | 714.00 |
| Oct 25, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 0.000 |
| Oct 24, 2024 | 17.00 | 17.22 | 16.91 | 17.09 | 621.00 |
| Oct 23, 2024 | 17.13 | 17.18 | 17.13 | 17.18 | 1946.00 |
| Oct 22, 2024 | 17.29 | 17.38 | 17.28 | 17.28 | 4123.00 |
| Oct 21, 2024 | 17.38 | 17.38 | 17.09 | 17.27 | 2885.00 |
| Oct 18, 2024 | 16.89 | 17.36 | 16.89 | 17.36 | 1441.00 |
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
14.38
Average
12.75
Median
Jul 31 2023