Global X Marijuana Life Sciences Index ETF (TSX:HMMJ)
Canada
· Delayed Price · Currency is CAD 6.46
-0.06 (-0.92%)
May 9, 2025, 3:55 PM EDT
TSX:HMMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.51 | 6.51 | 6.46 | 6.46 | 6.46 | -0.92% | 2,041 |
| May 8, 2025 | 6.41 | 6.57 | 6.41 | 6.52 | 6.52 | 2.35% | 52,964 |
| May 7, 2025 | 6.35 | 6.47 | 6.35 | 6.37 | 6.37 | -1.70% | 30,000 |
| May 6, 2025 | 6.58 | 6.59 | 6.45 | 6.48 | 6.48 | -3.86% | 27,915 |
| May 5, 2025 | 6.70 | 6.77 | 6.68 | 6.74 | 6.74 | -0.44% | 5,541 |
| May 2, 2025 | 6.74 | 6.83 | 6.74 | 6.77 | 6.77 | 0.74% | 9,621 |
| May 1, 2025 | 6.66 | 6.78 | 6.66 | 6.72 | 6.72 | -0.74% | 6,403 |
| Apr 30, 2025 | 6.62 | 6.77 | 6.56 | 6.77 | 6.77 | 1.20% | 13,200 |
| Apr 29, 2025 | 6.57 | 6.76 | 6.57 | 6.69 | 6.69 | 0.90% | 1,600 |
| Apr 28, 2025 | 6.64 | 6.64 | 6.63 | 6.63 | 6.63 | -0.15% | 1,900 |
| Apr 25, 2025 | 6.67 | 6.77 | 6.64 | 6.64 | 6.64 | -0.75% | 20,400 |
| Apr 24, 2025 | 6.36 | 6.69 | 6.33 | 6.69 | 6.69 | 5.19% | 11,400 |
| Apr 23, 2025 | 6.37 | 6.47 | 6.33 | 6.36 | 6.36 | 1.92% | 6,025 |
| Apr 22, 2025 | 6.14 | 6.27 | 6.14 | 6.24 | 6.24 | 2.46% | 21,300 |
| Apr 21, 2025 | 6.12 | 6.14 | 6.00 | 6.09 | 6.09 | -1.77% | 2,300 |
| 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 |