Global X Marijuana Life Sciences Index ETF (TSX:HMMJ)
Canada
· Delayed Price · Currency is CAD 7.66
-0.04 (-0.52%)
Mar 17, 2025, 3:58 PM EST
TSX:HMMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 7.70 | 7.73 | 7.60 | 7.66 | 7.66 | -0.52% | 7,539 |
| Mar 14, 2025 | 7.67 | 7.75 | 7.63 | 7.70 | 7.70 | 0.13% | 8,335 |
| Mar 13, 2025 | 7.83 | 7.88 | 7.68 | 7.69 | 7.69 | -2.04% | 6,000 |
| Mar 12, 2025 | 7.85 | 7.95 | 7.83 | 7.85 | 7.85 | 0.26% | 2,910 |
| Mar 11, 2025 | 7.89 | 7.93 | 7.83 | 7.83 | 7.83 | -1.14% | 21,500 |
| Mar 10, 2025 | 7.98 | 8.06 | 7.88 | 7.92 | 7.92 | -1.86% | 22,142 |
| Mar 7, 2025 | 8.02 | 8.15 | 8.02 | 8.07 | 8.07 | 0.62% | 26,504 |
| Mar 6, 2025 | 8.00 | 8.07 | 7.98 | 8.02 | 8.02 | -1.72% | 31,517 |
| Mar 5, 2025 | 8.04 | 8.24 | 8.02 | 8.16 | 8.16 | 0.87% | 26,732 |
| Mar 4, 2025 | 8.00 | 8.14 | 7.94 | 8.09 | 8.09 | 0.62% | 15,639 |
| Mar 3, 2025 | 8.35 | 8.40 | 8.04 | 8.04 | 8.04 | -3.48% | 11,512 |
| Feb 28, 2025 | 8.25 | 8.42 | 8.22 | 8.33 | 8.33 | 0.24% | 8,231 |
| Feb 27, 2025 | 8.31 | 8.48 | 8.31 | 8.31 | 8.31 | 0.24% | 7,300 |
| Feb 26, 2025 | 8.33 | 8.40 | 8.29 | 8.29 | 8.29 | 0.48% | 8,845 |
| Feb 25, 2025 | 8.27 | 8.31 | 8.25 | 8.25 | 8.25 | -0.48% | 13,343 |
| Feb 24, 2025 | 8.37 | 8.41 | 8.27 | 8.29 | 8.29 | -1.78% | 10,925 |
| Feb 21, 2025 | 8.43 | 8.54 | 8.35 | 8.44 | 8.44 | 0.12% | 14,600 |
| Feb 20, 2025 | 8.45 | 8.46 | 8.38 | 8.43 | 8.43 | -0.24% | 5,900 |
| Feb 19, 2025 | 8.43 | 8.55 | 8.43 | 8.45 | 8.45 | -0.94% | 9,517 |
| Feb 18, 2025 | 8.60 | 8.65 | 8.52 | 8.53 | 8.53 | -1.04% | 11,600 |
| Feb 14, 2025 | 8.69 | 8.89 | 8.62 | 8.62 | 8.62 | -1.82% | 11,802 |
| Feb 13, 2025 | 8.69 | 8.78 | 8.69 | 8.78 | 8.78 | 0.80% | 7,200 |
| Feb 12, 2025 | 8.55 | 8.73 | 8.55 | 8.71 | 8.71 | 0.58% | 7,729 |
| Feb 11, 2025 | 8.62 | 8.75 | 8.61 | 8.66 | 8.66 | -1.59% | 9,500 |
| Feb 10, 2025 | 8.70 | 8.82 | 8.70 | 8.80 | 8.80 | 1.27% | 12,900 |
| Feb 7, 2025 | 8.90 | 8.90 | 8.65 | 8.69 | 8.69 | -3.66% | 24,245 |
| Feb 6, 2025 | 9.14 | 9.25 | 9.01 | 9.02 | 9.02 | 0.56% | 26,526 |
| Feb 5, 2025 | 8.58 | 9.12 | 8.58 | 8.97 | 8.97 | 5.78% | 33,100 |
| Feb 4, 2025 | 8.35 | 8.51 | 8.35 | 8.48 | 8.48 | 0.12% | 12,204 |
| Feb 3, 2025 | 8.50 | 8.58 | 8.47 | 8.47 | 8.47 | -2.42% | 17,222 |
| Jan 31, 2025 | 8.88 | 8.88 | 8.66 | 8.68 | 8.68 | -1.70% | 4,900 |
| Jan 30, 2025 | 8.57 | 8.90 | 8.57 | 8.83 | 8.83 | 3.03% | 10,100 |
| Jan 29, 2025 | 8.58 | 8.58 | 8.48 | 8.57 | 8.57 | -0.46% | 11,325 |
| Jan 28, 2025 | 8.61 | 8.61 | 8.56 | 8.61 | 8.61 | -0.12% | 2,400 |
| Jan 27, 2025 | 8.52 | 8.74 | 8.52 | 8.62 | 8.62 | - | 8,135 |
| Jan 24, 2025 | 8.56 | 8.68 | 8.56 | 8.62 | 8.62 | 0.23% | 6,727 |
| Jan 23, 2025 | 8.58 | 8.60 | 8.53 | 8.60 | 8.60 | - | 6,636 |
| Jan 22, 2025 | 8.65 | 8.72 | 8.60 | 8.60 | 8.60 | -0.92% | 6,713 |
| Jan 21, 2025 | 8.68 | 8.82 | 8.68 | 8.68 | 8.68 | -0.34% | 4,000 |
| Jan 20, 2025 | 8.63 | 8.73 | 8.63 | 8.71 | 8.71 | -0.23% | 3,300 |
| Jan 17, 2025 | 8.76 | 8.77 | 8.73 | 8.73 | 8.73 | -0.23% | 7,404 |
| Jan 16, 2025 | 8.74 | 8.83 | 8.74 | 8.75 | 8.75 | 0.46% | 10,132 |
| Jan 15, 2025 | 8.65 | 8.86 | 8.65 | 8.71 | 8.71 | 0.81% | 7,200 |
| Jan 14, 2025 | 8.65 | 8.71 | 8.58 | 8.64 | 8.64 | -0.69% | 6,922 |
| Jan 13, 2025 | 8.72 | 8.72 | 8.60 | 8.70 | 8.70 | -0.46% | 4,445 |
| Jan 10, 2025 | 8.82 | 8.83 | 8.70 | 8.74 | 8.74 | -2.67% | 13,400 |
| Jan 9, 2025 | 9.00 | 9.00 | 8.96 | 8.98 | 8.98 | -0.22% | 3,000 |
| Jan 8, 2025 | 9.16 | 9.16 | 8.94 | 9.00 | 9.00 | -2.39% | 8,910 |
| Jan 7, 2025 | 9.12 | 9.27 | 9.12 | 9.22 | 9.22 | 0.66% | 4,415 |
| Jan 6, 2025 | 9.41 | 9.41 | 9.16 | 9.16 | 9.16 | -1.61% | 6,848 |