Horizons S&P 500 ETF (HXS.TO)
70.30
-0.33
(-0.47%)
CAD |
TSX |
May 01, 16:00
HXS.TO Price: 70.30 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 70.56 | 71.08 | 70.28 | 70.30 | 28376.00 |
Apr 30, 2024 | 71.32 | 71.50 | 70.61 | 70.63 | 123882.0 |
Apr 29, 2024 | 71.16 | 71.21 | 70.87 | 71.17 | 26970.00 |
Apr 26, 2024 | 70.78 | 71.17 | 70.68 | 70.98 | 28514.00 |
Apr 25, 2024 | 69.97 | 70.28 | 69.76 | 70.23 | 79242.00 |
Apr 24, 2024 | 70.82 | 70.95 | 70.56 | 70.78 | 50470.00 |
Apr 23, 2024 | 70.21 | 70.60 | 70.19 | 70.52 | 22303.00 |
Apr 22, 2024 | 69.82 | 70.23 | 69.50 | 69.89 | 62215.00 |
Apr 19, 2024 | 70.17 | 70.17 | 69.43 | 69.54 | 43723.00 |
Apr 18, 2024 | 70.56 | 70.77 | 70.19 | 70.36 | 53497.00 |
Apr 17, 2024 | 71.35 | 71.35 | 70.43 | 70.43 | 47535.00 |
Apr 16, 2024 | 71.30 | 71.35 | 71.00 | 71.07 | 34296.00 |
Apr 15, 2024 | 72.31 | 72.31 | 70.97 | 71.05 | 54201.00 |
Apr 12, 2024 | 72.31 | 72.39 | 71.70 | 71.89 | 34192.00 |
Apr 11, 2024 | 72.00 | 72.55 | 71.75 | 72.45 | 15229.00 |
Apr 10, 2024 | 71.60 | 71.92 | 71.60 | 71.87 | 24306.00 |
Apr 09, 2024 | 72.11 | 72.11 | 71.46 | 72.02 | 14121.00 |
Apr 08, 2024 | 72.02 | 72.13 | 71.90 | 71.95 | 21577.00 |
Apr 05, 2024 | 71.64 | 72.14 | 71.64 | 72.01 | 63368.00 |
Apr 04, 2024 | 72.11 | 72.19 | 71.02 | 71.02 | 38040.00 |
Apr 03, 2024 | 71.80 | 71.97 | 71.64 | 71.83 | 16328.00 |
Apr 02, 2024 | 72.22 | 72.22 | 71.64 | 71.91 | 36103.00 |
Apr 01, 2024 | 72.53 | 72.65 | 72.28 | 72.46 | 26636.00 |
Mar 28, 2024 | 72.55 | 72.60 | 72.28 | 72.48 | 26425.00 |
Mar 27, 2024 | 72.50 | 72.50 | 72.12 | 72.50 | 8913.00 |
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
31.50
Minimum
Mar 23 2020
72.57
Maximum
Mar 22 2024
50.91
Average
51.84
Median
May 10 2022