Global X Marijuana Life Sciences Index ETF (TSX:HMMJ)
Canada
· Delayed Price · Currency is CAD 6.20
-0.01 (-0.16%)
Apr 17, 2025, 3:59 PM EDT
TSX:HMMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.20 | 6.25 | 6.12 | 6.20 | 6.20 | -0.16% | 4,024 |
| Apr 16, 2025 | 6.08 | 6.32 | 6.08 | 6.21 | 6.21 | 0.32% | 10,610 |
| Apr 15, 2025 | 6.06 | 6.25 | 6.06 | 6.19 | 6.19 | 1.98% | 6,700 |
| Apr 14, 2025 | 6.14 | 6.14 | 6.00 | 6.07 | 6.07 | -0.33% | 10,700 |
| Apr 11, 2025 | 5.93 | 6.09 | 5.93 | 6.09 | 6.09 | 0.50% | 1,800 |
| Apr 10, 2025 | 6.28 | 6.28 | 5.86 | 6.06 | 6.06 | -4.72% | 5,230 |
| Apr 9, 2025 | 5.90 | 6.38 | 5.77 | 6.36 | 6.36 | 6.89% | 10,516 |
| Apr 8, 2025 | 6.37 | 6.37 | 5.90 | 5.95 | 5.95 | -5.85% | 6,100 |
| Apr 7, 2025 | 6.19 | 6.37 | 6.11 | 6.32 | 6.32 | -1.25% | 7,741 |
| Apr 4, 2025 | 6.49 | 6.49 | 6.33 | 6.40 | 6.40 | -3.32% | 7,600 |
| Apr 3, 2025 | 6.87 | 6.87 | 6.61 | 6.62 | 6.62 | -5.29% | 7,500 |
| Apr 2, 2025 | 6.87 | 7.00 | 6.87 | 6.99 | 6.99 | 1.16% | 1,400 |
| Apr 1, 2025 | 6.88 | 7.02 | 6.88 | 6.91 | 6.91 | -0.29% | 6,000 |
| Mar 31, 2025 | 7.03 | 7.03 | 6.78 | 6.93 | 6.93 | -2.94% | 7,444 |
| Mar 28, 2025 | 7.19 | 7.19 | 7.13 | 7.14 | 7.11 | -3.38% | 3,200 |
| Mar 27, 2025 | 7.40 | 7.45 | 7.36 | 7.39 | 7.36 | 0.82% | 4,116 |
| Mar 26, 2025 | 7.40 | 7.44 | 7.30 | 7.33 | 7.30 | -2.01% | 8,100 |
| Mar 25, 2025 | 7.68 | 7.71 | 7.47 | 7.48 | 7.45 | -2.98% | 15,044 |
| Mar 24, 2025 | 7.63 | 7.71 | 7.61 | 7.71 | 7.67 | 2.25% | 5,300 |
| Mar 21, 2025 | 7.50 | 7.58 | 7.48 | 7.54 | 7.51 | -0.79% | 5,500 |
| Mar 20, 2025 | 7.63 | 7.67 | 7.56 | 7.60 | 7.57 | 0.40% | 3,446 |
| Mar 19, 2025 | 7.63 | 7.67 | 7.57 | 7.57 | 7.54 | -0.66% | 4,734 |
| Mar 18, 2025 | 7.61 | 7.80 | 7.61 | 7.62 | 7.59 | -0.52% | 13,734 |
| Mar 17, 2025 | 7.70 | 7.73 | 7.60 | 7.66 | 7.63 | -0.52% | 7,539 |
| Mar 14, 2025 | 7.67 | 7.75 | 7.63 | 7.70 | 7.67 | 0.13% | 8,335 |
| Mar 13, 2025 | 7.83 | 7.88 | 7.68 | 7.69 | 7.66 | -2.04% | 6,000 |
| Mar 12, 2025 | 7.85 | 7.95 | 7.83 | 7.85 | 7.82 | 0.26% | 2,910 |
| Mar 11, 2025 | 7.89 | 7.93 | 7.83 | 7.83 | 7.80 | -1.14% | 21,500 |
| Mar 10, 2025 | 7.98 | 8.06 | 7.88 | 7.92 | 7.89 | -1.86% | 22,142 |
| Mar 7, 2025 | 8.02 | 8.15 | 8.02 | 8.07 | 8.03 | 0.62% | 26,504 |
| Mar 6, 2025 | 8.00 | 8.07 | 7.98 | 8.02 | 7.99 | -1.72% | 31,517 |
| Mar 5, 2025 | 8.04 | 8.24 | 8.02 | 8.16 | 8.12 | 0.87% | 26,732 |
| Mar 4, 2025 | 8.00 | 8.14 | 7.94 | 8.09 | 8.05 | 0.62% | 15,639 |
| Mar 3, 2025 | 8.35 | 8.40 | 8.04 | 8.04 | 8.01 | -3.48% | 11,512 |
| Feb 28, 2025 | 8.25 | 8.42 | 8.22 | 8.33 | 8.29 | 0.24% | 8,231 |
| Feb 27, 2025 | 8.31 | 8.48 | 8.31 | 8.31 | 8.27 | 0.24% | 7,300 |
| Feb 26, 2025 | 8.33 | 8.40 | 8.29 | 8.29 | 8.25 | 0.48% | 8,845 |
| Feb 25, 2025 | 8.27 | 8.31 | 8.25 | 8.25 | 8.21 | -0.48% | 13,343 |
| Feb 24, 2025 | 8.37 | 8.41 | 8.27 | 8.29 | 8.25 | -1.78% | 10,925 |
| Feb 21, 2025 | 8.43 | 8.54 | 8.35 | 8.44 | 8.40 | 0.12% | 14,600 |
| Feb 20, 2025 | 8.45 | 8.46 | 8.38 | 8.43 | 8.39 | -0.24% | 5,900 |
| Feb 19, 2025 | 8.43 | 8.55 | 8.43 | 8.45 | 8.41 | -0.94% | 9,517 |
| Feb 18, 2025 | 8.60 | 8.65 | 8.52 | 8.53 | 8.49 | -1.04% | 11,600 |
| Feb 14, 2025 | 8.69 | 8.89 | 8.62 | 8.62 | 8.58 | -1.82% | 11,802 |
| Feb 13, 2025 | 8.69 | 8.78 | 8.69 | 8.78 | 8.74 | 0.80% | 7,200 |
| Feb 12, 2025 | 8.55 | 8.73 | 8.55 | 8.71 | 8.67 | 0.58% | 7,729 |
| Feb 11, 2025 | 8.62 | 8.75 | 8.61 | 8.66 | 8.62 | -1.59% | 9,500 |
| Feb 10, 2025 | 8.70 | 8.82 | 8.70 | 8.80 | 8.76 | 1.27% | 12,900 |
| Feb 7, 2025 | 8.90 | 8.90 | 8.65 | 8.69 | 8.65 | -3.66% | 24,245 |
| Feb 6, 2025 | 9.14 | 9.25 | 9.01 | 9.02 | 8.98 | 0.56% | 26,526 |