Horizons Pipelines & Energy Services Index ETF - HOG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 27, 2024	10.41	10.54	10.54	10.54	10.41	4,507
May 24, 2024	10.5	10.5	10.5	10.5	10.5	0
May 23, 2024	10.5	10.5	10.5	10.5	10.5	1,006
May 22, 2024	10.54	10.61	10.61	10.66	10.54	9,404
May 21, 2024	10.7	10.68	10.68	10.71	10.68	3,989
May 17, 2024	10.69	10.68	10.68	10.69	10.68	631
May 16, 2024	10.62	10.66	10.66	10.66	10.62	2,231
May 15, 2024	10.59	10.65	10.65	10.65	10.59	1,800
May 14, 2024	10.56	10.62	10.62	10.62	10.56	901
May 13, 2024	10.57	10.58	10.58	10.59	10.57	1,042
May 10, 2024	10.62	10.62	10.62	10.65	10.62	2,249
May 09, 2024	10.6	10.6	10.6	10.6	10.6	400
May 08, 2024	10.62	10.62	10.62	10.62	10.62	1,111
May 07, 2024	10.78	10.77	10.77	10.78	10.77	322
May 06, 2024	10.7	10.76	10.76	10.76	10.7	1,244
May 03, 2024	10.66	10.66	10.66	10.7	10.66	2,607
May 02, 2024	10.66	10.64	10.64	10.66	10.64	2,122
May 01, 2024	10.85	10.85	10.85	10.85	10.85	0
April 30, 2024	10.85	10.85	10.85	10.85	10.85	0
April 29, 2024	10.84	10.85	10.85	10.85	10.84	6,700
April 26, 2024	10.77	10.83	10.83	10.84	10.76	2,400
April 25, 2024	10.8	10.76	10.76	10.8	10.72	11,500
April 24, 2024	10.84	10.84	10.84	10.84	10.84	7,300
April 23, 2024	10.85	10.87	10.87	10.87	10.84	8,100
April 22, 2024	10.72	10.72	10.72	10.72	10.72	200
April 19, 2024	10.66	10.71	10.71	10.71	10.66	1,500
April 18, 2024	10.69	10.72	10.72	10.72	10.69	600
April 17, 2024	10.74	10.66	10.66	10.74	10.66	6,000
April 16, 2024	10.72	10.74	10.74	10.74	10.72	1,400
April 15, 2024	10.97	10.82	10.82	10.97	10.82	3,600
April 12, 2024	11.01	10.88	10.88	11.01	10.86	8,700
April 11, 2024	11.14	10.98	10.98	11.14	10.98	100
April 10, 2024	11.02	11.02	11.02	11.02	11.02	0
April 09, 2024	11.14	11.14	11.14	11.14	11.14	0
April 08, 2024	11.09	11.14	11.14	11.14	11.09	4,700
April 05, 2024	11.11	11.1	11.1	11.11	11.07	4,800
April 04, 2024	11.05	11.1	11.1	11.1	11.05	5,600
April 03, 2024	11.04	11.13	11.13	11.13	11.04	7,800
April 02, 2024	10.94	11.08	11.08	11.08	10.94	2,300
April 01, 2024	11.06	11.08	11.08	11.08	11.06	1,000
March 28, 2024	11.05	11.11	11.11	11.13	11.05	8,700
March 27, 2024	11.05	11.02	11.02	11.05	10.96	8,600
March 26, 2024	11.06	11.06	10.96	11.06	11.06	0
March 25, 2024	11.05	11.05	10.95	11.05	11.05	400
March 22, 2024	11.04	11.02	10.92	11.04	11.01	1,700
March 21, 2024	11.02	11.06	10.96	11.06	11.02	1,000
March 20, 2024	11.01	11.01	10.91	11.01	11.01	100
March 19, 2024	11	11.01	10.91	11.01	11	5,800
March 18, 2024	11.01	10.99	10.89	11.01	10.99	200
March 15, 2024	10.96	11.02	10.92	11.05	10.96	23,500
March 14, 2024	10.88	10.97	10.87	10.97	10.88	3,700
March 13, 2024	11.07	11.07	10.97	11.07	11.07	300
March 12, 2024	11.05	11.05	10.95	11.07	11.05	700
March 11, 2024	10.93	11.01	10.91	11.01	10.93	500
March 08, 2024	11.04	10.96	10.86	11.09	10.96	3,600
March 07, 2024	10.99	11.05	10.95	11.09	10.99	1,300
March 06, 2024	10.95	10.95	10.85	10.95	10.95	200
March 05, 2024	10.93	10.92	10.82	10.94	10.92	1,200
March 04, 2024	11	10.95	10.85	11	10.92	3,200
March 01, 2024	10.81	10.95	10.85	10.95	10.81	600

Horizons Pipelines & Energy Services Index ETF (HOG.TO) TSX