GX Pipelines & Energy Services Index ETF (TSX: HOG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019		8.740	8.740	8.740	0	-0.08(-0.91%)
May 30, 2019	8.820	8.820	8.820	8.820	100	+0.00(+0.00%)
May 29, 2019	8.870	8.870	8.820	8.820	2,000	-0.12(-1.34%)
May 28, 2019	8.970	8.970	8.940	8.940	600	+0.03(+0.34%)
May 27, 2019	8.860	8.910	8.860	8.910	1,000	+0.01(+0.11%)
May 24, 2019		8.900	8.900	8.900	31	+0.00(+0.00%)
May 23, 2019	8.900	8.900	8.900	8.900	170	-0.09(-1.00%)
May 22, 2019	9.010	9.010	8.900	8.990	24,200	-0.07(-0.77%)
May 21, 2019	9.060	9.060	9.060	9.060	2,109	+0.06(+0.67%)
May 17, 2019		9.000	9.000	9.000	0	+0.01(+0.11%)
May 16, 2019	8.970	8.990	8.970	8.990	1,705	+0.06(+0.67%)
May 15, 2019	8.930	8.930	8.930	8.930	154	+0.12(+1.36%)
May 14, 2019	8.810	8.810	8.810	8.810	220	+0.12(+1.38%)
May 13, 2019	8.670	8.690	8.670	8.690	693	-0.08(-0.91%)
May 10, 2019	8.880	8.880	8.760	8.770	3,035	-0.14(-1.57%)
May 08, 2019		8.910	8.910	8.910	0	+0.08(+0.91%)
May 07, 2019	8.810	8.830	8.810	8.830	2,760	-0.08(-0.90%)
May 06, 2019	8.870	8.910	8.870	8.910	9,100	+0.01(+0.11%)
May 03, 2019	8.860	8.920	8.830	8.900	3,300	+0.01(+0.11%)
May 02, 2019	8.930	8.930	8.880	8.890	1,860	-0.09(-1.00%)
May 01, 2019	9.050	9.050	8.960	8.980	3,588	-0.10(-1.10%)
Apr 30, 2019	9.090	9.090	9.050	9.080	3,115	-0.01(-0.11%)
Apr 29, 2019	9.120	9.120	9.090	9.090	885	-0.04(-0.44%)
Apr 26, 2019	9.140	9.140	9.090	9.130	10,017	-0.12(-1.30%)
Apr 25, 2019	9.340	9.340	9.200	9.250	5,018	-0.07(-0.75%)
Apr 24, 2019	9.360	9.360	9.320	9.320	3,800	-0.04(-0.43%)
Apr 23, 2019	9.380	9.380	9.350	9.360	2,464	-0.02(-0.21%)
Apr 22, 2019	9.340	9.380	9.300	9.380	7,247	+0.13(+1.41%)
Apr 18, 2019		9.250	9.250	9.250	0	+0.04(+0.43%)
Apr 17, 2019	9.330	9.330	9.210	9.210	9,355	-0.02(-0.22%)
Apr 16, 2019	9.250	9.250	9.220	9.230	17,546	-0.09(-0.97%)
Apr 15, 2019		9.320	9.320	9.320	60	+0.00(+0.00%)
Apr 12, 2019	9.320	9.320	9.320	9.320	100	+0.01(+0.11%)
Apr 11, 2019	9.310	9.310	9.280	9.310	2,067	+0.03(+0.32%)
Apr 10, 2019	9.250	9.280	9.250	9.280	2,750	+0.04(+0.43%)
Apr 09, 2019	9.240	9.250	9.240	9.240	935	-0.03(-0.32%)
Apr 08, 2019	9.280	9.290	9.270	9.270	366	-0.01(-0.11%)
Apr 05, 2019	9.240	9.280	9.240	9.280	944	+0.07(+0.76%)
Apr 04, 2019	9.310	9.310	9.210	9.210	450	-0.03(-0.32%)
Apr 03, 2019	9.250	9.250	9.230	9.240	3,556	+0.02(+0.22%)
Apr 02, 2019	9.220	9.220	9.220	9.220	1,113	+0.03(+0.33%)
Apr 01, 2019	9.190	9.190	9.190	9.190	2,000	+0.06(+0.66%)
Mar 29, 2019	9.120	9.130	9.100	9.130	4,850	+0.00(+0.00%)
Mar 28, 2019	9.170	9.170	9.130	9.130	1,486	-0.06(-0.65%)
Mar 27, 2019	9.200	9.200	9.190	9.190	220	-0.08(-0.86%)
Mar 26, 2019	9.270	9.270	9.270	9.270	100	+0.07(+0.76%)
Mar 25, 2019	9.290	9.290	9.150	9.200	2,153	-0.18(-1.92%)
Mar 22, 2019		9.380	9.380	9.380	45	+0.00(+0.00%)
Mar 21, 2019	9.370	9.380	9.370	9.380	952	+0.00(+0.00%)
Mar 20, 2019	9.350	9.380	9.350	9.380	3,722	+0.00(+0.00%)
Mar 19, 2019	9.380	9.380	9.380	9.380	1,474	+0.01(+0.11%)
Mar 18, 2019	9.360	9.370	9.350	9.370	2,230	+0.12(+1.30%)
Mar 14, 2019		9.250	9.250	9.250	0	+0.00(+0.00%)
Mar 13, 2019	9.250	9.250	9.250	9.250	220	+0.09(+0.98%)
Mar 11, 2019		9.160	9.160	9.160	0	+0.05(+0.55%)
Mar 08, 2019	9.040	9.110	9.040	9.110	2,849	-0.01(-0.11%)
Mar 07, 2019		9.120	9.120	9.120	70	+0.00(+0.00%)
Mar 06, 2019	9.130	9.140	9.120	9.120	604	+0.00(+0.00%)
Mar 05, 2019	9.180	9.180	9.120	9.120	1,590	+0.00(+0.00%)
Mar 04, 2019	9.110	9.150	9.100	9.120	4,105	-0.08(-0.87%)
Mar 01, 2019	9.150	9.200	9.150	9.200	8,933	+0.15(+1.66%)
Feb 28, 2019	9.050	9.070	9.050	9.050	2,172	+0.03(+0.33%)
Feb 27, 2019	9.010	9.020	9.000	9.020	1,132	+0.02(+0.22%)
Feb 26, 2019	9.000	9.010	8.980	9.000	2,555	+0.02(+0.22%)
Feb 25, 2019	8.960	8.990	8.940	8.980	1,989	+0.07(+0.79%)
Feb 22, 2019	8.950	8.950	8.910	8.910	1,720	+0.11(+1.25%)
Feb 21, 2019	8.760	8.800	8.760	8.800	2,425	+0.00(+0.00%)
Feb 20, 2019	8.780	8.800	8.770	8.800	4,350	+0.04(+0.46%)
Feb 19, 2019	8.790	8.790	8.730	8.760	6,117	+0.03(+0.34%)
Feb 15, 2019		8.730	8.730	8.730	0	+0.10(+1.16%)
Feb 14, 2019	8.610	8.630	8.610	8.630	2,850	+0.10(+1.17%)
Feb 13, 2019	8.530	8.570	8.530	8.530	1,300	+0.01(+0.12%)
Feb 12, 2019	8.540	8.540	8.520	8.520	4,601	+0.01(+0.12%)
Feb 11, 2019	8.460	8.510	8.460	8.510	1,754	+0.01(+0.12%)
Feb 08, 2019		8.500	8.500	8.500	28	+0.00(+0.00%)
Feb 07, 2019	8.650	8.650	8.490	8.500	1,440	-0.12(-1.39%)
Feb 06, 2019	8.640	8.640	8.600	8.620	1,840	+0.09(+1.06%)
Feb 05, 2019	8.590	8.590	8.530	8.530	4,200	+0.04(+0.47%)
Feb 04, 2019	8.570	8.570	8.470	8.490	8,966	-0.04(-0.47%)
Feb 01, 2019	8.540	8.550	8.530	8.530	850	+0.02(+0.24%)
Jan 31, 2019	8.520	8.520	8.500	8.510	1,378	+0.07(+0.83%)
Jan 30, 2019	8.420	8.440	8.410	8.440	13,125	-0.01(-0.12%)
Jan 29, 2019	8.420	8.470	8.420	8.450	1,250	+0.09(+1.08%)
Jan 28, 2019	8.390	8.390	8.360	8.360	11,023	-0.01(-0.12%)
Jan 25, 2019	8.410	8.410	8.360	8.370	4,040	+0.05(+0.60%)
Jan 24, 2019		8.320	8.320	8.320	50	+0.00(+0.00%)
Jan 23, 2019	8.460	8.460	8.320	8.320	2,143	-0.09(-1.07%)
Jan 22, 2019	8.450	8.460	8.410	8.410	1,030	-0.06(-0.71%)
Jan 21, 2019	8.460	8.470	8.460	8.470	2,819	+0.24(+2.92%)
Jan 18, 2019	8.270	8.270	8.230	8.230	5,450	+0.06(+0.73%)
Jan 17, 2019		8.170	8.170	8.170	19	+0.00(+0.00%)
Jan 16, 2019	8.180	8.180	8.140	8.170	5,050	-0.05(-0.61%)
Jan 15, 2019	8.160	8.220	8.160	8.220	4,786	+0.09(+1.11%)
Jan 14, 2019	8.050	8.150	8.050	8.130	1,457	-0.01(-0.12%)
Jan 11, 2019	8.090	8.140	8.090	8.140	3,340	-0.01(-0.12%)
Jan 10, 2019	8.100	8.150	8.100	8.150	720	+0.10(+1.24%)
Jan 09, 2019	8.060	8.090	8.050	8.050	3,700	+0.07(+0.88%)
Jan 08, 2019	8.020	8.020	7.980	7.980	2,700	+0.02(+0.25%)
Jan 07, 2019	8.020	8.020	7.960	7.960	2,834	+0.19(+2.45%)
Jan 03, 2019		7.770	7.770	7.770	0	-0.01(-0.13%)
Jan 02, 2019	7.780	7.780	7.780	7.780	1,000	+0.16(+2.10%)
Dec 31, 2018		7.620	7.620	7.620	0	+0.11(+1.46%)
Dec 28, 2018	7.430	7.510	7.430	7.510	2,300	+0.17(+2.32%)
Dec 27, 2018	7.350	7.360	7.340	7.340	12,715	-0.01(-0.14%)
Dec 24, 2018		7.350	7.350	7.350	0	-0.15(-2.00%)
Dec 21, 2018	7.760	7.760	7.500	7.500	500	-0.04(-0.53%)
Dec 20, 2018	7.520	7.540	7.520	7.540	300	-0.19(-2.46%)
Dec 19, 2018	7.790	7.790	7.730	7.730	400	+0.03(+0.39%)
Dec 18, 2018	7.680	7.740	7.680	7.700	29,000	+0.01(+0.13%)
Dec 17, 2018	7.780	7.840	7.680	7.690	6,147	-0.23(-2.90%)
Dec 14, 2018	7.920	7.920	7.920	7.920	21,750	-0.08(-1.00%)
Dec 13, 2018	7.980	8.000	7.980	8.000	469	+0.12(+1.52%)
Dec 11, 2018		7.880	7.880	7.880	0	+0.00(+0.00%)
Dec 10, 2018	7.940	7.940	7.800	7.880	1,777	-0.09(-1.13%)
Dec 07, 2018	7.970	7.970	7.970	7.970	200	+0.01(+0.13%)
Dec 06, 2018	8.110	8.110	7.960	7.960	1,713	-0.18(-2.21%)
Dec 05, 2018	8.150	8.180	8.140	8.140	5,850	-0.01(-0.12%)
Dec 04, 2018	8.150	8.150	8.150	8.150	347	-0.03(-0.37%)
Dec 03, 2018	8.150	8.180	8.150	8.180	660	+0.03(+0.37%)
Nov 30, 2018	8.090	8.150	8.090	8.150	6,300	-0.04(-0.49%)
Nov 29, 2018	8.190	8.190	8.190	8.190	2,500	+0.11(+1.36%)
Nov 28, 2018	8.060	8.080	8.060	8.080	350	-0.02(-0.25%)
Nov 27, 2018		8.100	8.100	8.100	28	+0.00(+0.00%)
Nov 26, 2018	8.150	8.150	8.100	8.100	1,300	-0.09(-1.10%)
Nov 23, 2018	8.200	8.200	8.170	8.190	3,772	-0.18(-2.15%)
Nov 21, 2018		8.370	8.370	8.370	0	-0.01(-0.12%)
Nov 19, 2018		8.380	8.380	8.380	0	+0.08(+0.96%)
Nov 16, 2018	8.300	8.300	8.280	8.300	4,331	+0.03(+0.36%)
Nov 15, 2018	8.280	8.280	8.270	8.270	1,176	-0.13(-1.55%)
Nov 13, 2018		8.400	8.400	8.400	0	-0.14(-1.64%)
Nov 09, 2018		8.540	8.540	8.540	0	+0.06(+0.71%)
Nov 08, 2018	8.480	8.480	8.480	8.480	1,272	-0.14(-1.62%)
Nov 07, 2018	8.600	8.620	8.600	8.620	1,174	+0.04(+0.47%)
Nov 06, 2018	8.600	8.600	8.580	8.580	3,200	+0.15(+1.78%)
Nov 05, 2018	8.410	8.430	8.410	8.430	1,511	+0.14(+1.69%)
Nov 02, 2018	8.380	8.380	8.250	8.290	1,652	-0.20(-2.36%)
Nov 01, 2018	8.490	8.490	8.490	8.490	5,425	+0.04(+0.47%)
Oct 31, 2018	8.440	8.450	8.440	8.450	700	+0.17(+2.05%)
Oct 30, 2018	8.350	8.350	8.230	8.280	3,740	-0.07(-0.84%)
Oct 29, 2018	8.560	8.560	8.350	8.350	1,200	-0.20(-2.34%)
Oct 25, 2018	8.550	8.550	8.550	8.550	100	-0.18(-2.06%)
Oct 24, 2018	8.730	8.730	8.730	8.730	560	-0.15(-1.69%)
Oct 23, 2018		8.880	8.880	8.880	74	+0.00(+0.00%)
Oct 22, 2018	8.880	8.880	8.880	8.880	800	-0.04(-0.45%)
Oct 19, 2018	8.920	8.920	8.920	8.920	197	+0.12(+1.36%)
Oct 18, 2018	8.770	8.800	8.770	8.800	1,071	-0.05(-0.56%)
Oct 17, 2018	8.890	8.890	8.850	8.850	1,600	-0.04(-0.45%)
Oct 16, 2018	8.760	8.900	8.760	8.890	700	+0.17(+1.95%)
Oct 12, 2018		8.720	8.720	8.720	0	-0.20(-2.24%)
Oct 11, 2018		8.920	8.920	8.920	98	+0.00(+0.00%)
Oct 09, 2018		8.920	8.920	8.920	0	-0.02(-0.22%)
Oct 05, 2018		8.940	8.940	8.940	0	-0.03(-0.33%)
Oct 04, 2018	8.970	8.970	8.970	8.970	3,500	-0.04(-0.44%)
Oct 03, 2018	8.920	9.010	8.920	9.010	1,385	+0.05(+0.56%)
Oct 02, 2018	8.940	8.960	8.940	8.960	296	+0.05(+0.56%)
Oct 01, 2018	8.900	8.970	8.900	8.910	7,602	+0.13(+1.48%)
Sep 27, 2018		8.780	8.780	8.780	0	-0.07(-0.79%)
Sep 26, 2018	8.900	8.900	8.850	8.850	2,177	-0.10(-1.12%)
Sep 25, 2018	8.950	8.950	8.950	8.950	130	-0.05(-0.56%)
Sep 24, 2018	9.010	9.020	9.000	9.000	1,700	+0.05(+0.56%)
Sep 21, 2018	8.900	8.950	8.900	8.950	7,200	+0.06(+0.67%)
Sep 20, 2018	8.890	8.900	8.870	8.890	9,890	-0.07(-0.78%)
Sep 19, 2018	8.980	8.980	8.960	8.960	3,629	-0.01(-0.11%)
Sep 17, 2018		8.970	8.970	8.970	0	-0.05(-0.55%)
Sep 13, 2018		9.020	9.020	9.020	0	+0.00(+0.00%)
Sep 12, 2018	9.050	9.050	9.000	9.020	3,670	+0.01(+0.11%)
Sep 10, 2018		9.010	9.010	9.010	0	+0.04(+0.45%)
Sep 07, 2018	8.920	8.990	8.920	8.970	2,775	+0.02(+0.22%)
Sep 06, 2018	9.100	9.100	8.950	8.950	234	-0.03(-0.33%)
Sep 05, 2018	8.990	8.990	8.930	8.980	3,346	-0.13(-1.43%)
Sep 04, 2018	9.120	9.120	9.100	9.110	2,589	-0.03(-0.33%)
Aug 31, 2018		9.140	9.140	9.140	0	-0.04(-0.44%)
Aug 30, 2018	9.230	9.230	9.170	9.180	1,100	-0.10(-1.08%)
Aug 28, 2018		9.280	9.280	9.280	0	-0.07(-0.75%)
Aug 27, 2018	9.260	9.350	9.260	9.350	3,800	+0.03(+0.32%)
Aug 24, 2018	9.320	9.320	9.320	9.320	600	-0.07(-0.75%)
Aug 23, 2018	9.340	9.390	9.340	9.390	1,200	+0.00(+0.00%)
Aug 22, 2018	9.390	9.390	9.390	9.390	1,300	+0.06(+0.64%)
Aug 21, 2018	9.340	9.350	9.330	9.330	5,770	+0.03(+0.32%)
Aug 20, 2018	9.300	9.300	9.300	9.300	100	+0.07(+0.76%)
Aug 16, 2018		9.230	9.230	9.230	0	+0.03(+0.33%)
Aug 15, 2018	9.140	9.210	9.140	9.200	2,801	-0.09(-0.97%)
Aug 14, 2018	9.340	9.340	9.270	9.290	3,525	+0.06(+0.65%)
Aug 13, 2018	9.340	9.340	9.230	9.230	5,924	-0.05(-0.54%)
Aug 10, 2018	9.310	9.310	9.280	9.280	2,300	-0.01(-0.11%)
Aug 09, 2018	9.280	9.300	9.280	9.290	1,000	+0.14(+1.53%)
Aug 08, 2018	9.230	9.230	9.150	9.150	2,554	-0.01(-0.11%)
Aug 07, 2018	9.230	9.230	9.160	9.160	1,500	+0.01(+0.11%)
Aug 03, 2018		9.150	9.150	9.150	0	+0.11(+1.22%)
Aug 02, 2018	8.950	9.060	8.950	9.040	3,400	+0.02(+0.22%)
Aug 01, 2018	8.990	9.020	8.990	9.020	3,100	+0.02(+0.22%)
Jul 31, 2018	9.000	9.000	9.000	9.000	400	+0.00(+0.00%)
Jul 30, 2018					12	+0.00(+0.00%)
Jul 27, 2018	9.030	9.030	9.000	9.000	2,900	-0.01(-0.11%)
Jul 26, 2018	9.010	9.010	9.010	9.010	542	+0.06(+0.67%)
Jul 25, 2018		8.950	8.950	8.950	10,100	+0.00(+0.00%)
Jul 24, 2018	8.930	8.950	8.930	8.950	1,871	+0.03(+0.34%)
Jul 23, 2018	8.930	8.930	8.920	8.920	1,700	+0.00(+0.00%)
Jul 20, 2018	9.000	9.000	8.920	8.920	3,050	-0.09(-1.00%)
Jul 19, 2018	9.000	9.010	9.000	9.010	6,150	+0.11(+1.24%)
Jul 17, 2018		8.900	8.900	8.900	0	+0.00(+0.00%)
Jul 16, 2018	8.900	8.900	8.880	8.900	2,356	-0.08(-0.89%)
Jul 13, 2018	8.980	8.980	8.980	8.980	300	+0.08(+0.90%)
Jul 11, 2018		8.900	8.900	8.900	5	-0.05(-0.56%)
Jul 10, 2018	8.930	8.970	8.930	8.950	24,040	+0.08(+0.90%)
Jul 09, 2018	8.840	8.900	8.840	8.870	1,821	+0.03(+0.34%)
Jul 06, 2018	8.790	8.840	8.790	8.840	1,100	+0.05(+0.57%)
Jul 05, 2018	8.870	8.870	8.790	8.790	1,275	-0.04(-0.45%)
Jul 04, 2018	8.890	8.890	8.830	8.830	440	+0.02(+0.23%)
Jul 03, 2018	8.800	8.840	8.780	8.810	19,855	+0.05(+0.57%)
Jun 29, 2018		8.760	8.760	8.760	0	+0.01(+0.11%)
Jun 28, 2018	8.760	8.760	8.740	8.750	9,840	-0.04(-0.46%)
Jun 27, 2018	8.770	8.790	8.770	8.790	3,460	+0.02(+0.23%)
Jun 26, 2018	8.770	8.770	8.770	8.770	900	+0.07(+0.80%)
Jun 25, 2018	8.700	8.700	8.700	8.700	1,300	-0.08(-0.91%)
Jun 22, 2018	8.800	8.800	8.780	8.780	1,028	+0.04(+0.46%)
Jun 20, 2018		8.740	8.740	8.740	0	+0.03(+0.34%)
Jun 18, 2018		8.710	8.710	8.710	0	+0.09(+1.04%)
Jun 15, 2018		8.680	8.620	8.620	2,155	-0.06(-0.69%)
Jun 14, 2018	8.840	8.840	8.680	8.680	1,325	+0.07(+0.81%)
Jun 13, 2018	8.700	8.700	8.600	8.610	828	-0.01(-0.12%)
Jun 08, 2018		8.620	8.620	8.620	0	-0.04(-0.46%)
Jun 07, 2018	8.650	8.660	8.650	8.660	10,000	+0.09(+1.05%)
Jun 06, 2018	8.570	8.570	8.570	8.570	1,050	-0.11(-1.27%)
Jun 04, 2018		8.680	8.680	8.680	60	+0.04(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.