Global X Marijuana Life Sciences Index ETF (TSX:HMMJ)
Canada
· Delayed Price · Currency is CAD 6.89
-0.02 (-0.29%)
Jul 4, 2025, 3:55 PM EDT
TSX:HMMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 6.85 | 6.97 | 6.85 | 6.91 | 6.91 | 1.17% | 8,812 |
| Jul 2, 2025 | 6.58 | 6.85 | 6.58 | 6.83 | 6.83 | 3.96% | 11,300 |
| Jun 30, 2025 | 6.72 | 6.72 | 6.55 | 6.57 | 6.57 | -0.45% | 3,800 |
| Jun 27, 2025 | 6.67 | 6.80 | 6.60 | 6.60 | 6.58 | -1.05% | 6,900 |
| Jun 26, 2025 | 6.52 | 6.68 | 6.52 | 6.67 | 6.65 | 1.68% | 6,247 |
| Jun 25, 2025 | 6.57 | 6.61 | 6.55 | 6.56 | 6.54 | -1.06% | 5,400 |
| Jun 24, 2025 | 6.53 | 6.65 | 6.53 | 6.63 | 6.61 | 2.00% | 6,000 |
| Jun 23, 2025 | 6.41 | 6.53 | 6.41 | 6.50 | 6.48 | 0.15% | 10,600 |
| Jun 20, 2025 | 6.58 | 6.59 | 6.49 | 6.49 | 6.47 | -0.61% | 8,500 |
| Jun 19, 2025 | 6.54 | 6.55 | 6.53 | 6.53 | 6.51 | -0.91% | 4,928 |
| Jun 18, 2025 | 6.62 | 6.62 | 6.58 | 6.59 | 6.57 | -0.60% | 1,500 |
| Jun 17, 2025 | 6.71 | 6.71 | 6.63 | 6.63 | 6.61 | -1.04% | 8,400 |
| Jun 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.68 | - | - |
| Jun 13, 2025 | 6.88 | 6.88 | 6.70 | 6.70 | 6.68 | -3.46% | 5,710 |
| Jun 12, 2025 | 6.97 | 6.97 | 6.91 | 6.94 | 6.92 | -1.28% | 15,500 |
| Jun 11, 2025 | 7.01 | 7.17 | 7.00 | 7.03 | 7.01 | 0.57% | 18,216 |
| Jun 10, 2025 | 7.03 | 7.04 | 6.99 | 6.99 | 6.97 | - | 7,300 |
| Jun 9, 2025 | 7.01 | 7.03 | 6.97 | 6.99 | 6.97 | - | 16,700 |
| Jun 6, 2025 | 6.80 | 7.01 | 6.80 | 6.99 | 6.97 | 4.17% | 16,100 |
| Jun 5, 2025 | 6.71 | 6.80 | 6.71 | 6.71 | 6.69 | 0.45% | 3,011 |
| Jun 4, 2025 | 6.65 | 6.75 | 6.64 | 6.68 | 6.66 | 0.30% | 7,309 |
| Jun 3, 2025 | 6.55 | 6.69 | 6.55 | 6.66 | 6.64 | 1.68% | 13,800 |
| Jun 2, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.53 | -2.09% | 39,100 |
| May 30, 2025 | 6.75 | 6.75 | 6.67 | 6.69 | 6.67 | -3.46% | 30,900 |
| May 29, 2025 | 6.91 | 7.00 | 6.91 | 6.93 | 6.91 | 0.43% | 8,310 |
| May 28, 2025 | 6.86 | 6.95 | 6.86 | 6.90 | 6.88 | -0.72% | 12,800 |
| May 27, 2025 | 6.95 | 6.97 | 6.92 | 6.95 | 6.93 | -0.29% | 12,302 |
| May 26, 2025 | 6.86 | 6.97 | 6.86 | 6.97 | 6.95 | 1.75% | 2,334 |
| May 23, 2025 | 6.86 | 6.86 | 6.83 | 6.85 | 6.83 | -2.84% | 8,000 |
| May 22, 2025 | 6.99 | 7.05 | 6.91 | 7.05 | 7.03 | 1.88% | 19,615 |
| May 21, 2025 | 7.16 | 7.16 | 6.91 | 6.92 | 6.90 | -1.56% | 2,617 |
| May 20, 2025 | 7.02 | 7.15 | 6.96 | 7.03 | 7.01 | -0.57% | 25,500 |
| May 16, 2025 | 6.79 | 7.10 | 6.79 | 7.07 | 7.05 | 3.97% | 15,300 |
| May 15, 2025 | 6.77 | 6.81 | 6.69 | 6.80 | 6.78 | -0.15% | 5,700 |
| May 14, 2025 | 6.88 | 6.88 | 6.81 | 6.81 | 6.79 | 0.29% | 2,300 |
| May 13, 2025 | 6.74 | 6.85 | 6.74 | 6.79 | 6.77 | -0.29% | 7,724 |
| May 12, 2025 | 6.57 | 6.82 | 6.57 | 6.81 | 6.79 | 5.42% | 26,205 |
| May 9, 2025 | 6.51 | 6.51 | 6.46 | 6.46 | 6.44 | -0.92% | 2,041 |
| May 8, 2025 | 6.41 | 6.57 | 6.41 | 6.52 | 6.50 | 2.35% | 53,000 |
| May 7, 2025 | 6.35 | 6.47 | 6.35 | 6.37 | 6.35 | -1.70% | 30,000 |
| May 6, 2025 | 6.58 | 6.59 | 6.45 | 6.48 | 6.46 | -3.86% | 27,915 |
| May 5, 2025 | 6.70 | 6.77 | 6.68 | 6.74 | 6.72 | -0.44% | 5,541 |
| May 2, 2025 | 6.74 | 6.83 | 6.74 | 6.77 | 6.75 | 0.74% | 9,621 |
| May 1, 2025 | 6.66 | 6.78 | 6.66 | 6.72 | 6.70 | -0.74% | 6,403 |
| Apr 30, 2025 | 6.62 | 6.77 | 6.56 | 6.77 | 6.75 | 1.20% | 13,200 |
| Apr 29, 2025 | 6.57 | 6.76 | 6.57 | 6.69 | 6.67 | 0.90% | 1,600 |
| Apr 28, 2025 | 6.64 | 6.64 | 6.63 | 6.63 | 6.61 | -0.15% | 1,900 |
| Apr 25, 2025 | 6.67 | 6.77 | 6.64 | 6.64 | 6.62 | -0.75% | 20,400 |
| Apr 24, 2025 | 6.36 | 6.69 | 6.33 | 6.69 | 6.67 | 5.19% | 11,400 |
| Apr 23, 2025 | 6.37 | 6.47 | 6.33 | 6.36 | 6.34 | 1.92% | 6,025 |