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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.700	9.720	9.670	9.700	14,329	+0.05(+0.52%)
May 28, 2015	9.650	9.650	9.650	9.650	857	-0.07(-0.72%)
May 27, 2015	9.740	9.740	9.720	9.720	361	+0.04(+0.41%)
May 26, 2015		9.800	9.680	9.680	1,914	-0.12(-1.22%)
May 25, 2015	9.820	9.830	9.800	9.800	3,367	-0.07(-0.71%)
May 22, 2015	9.870	9.870	9.870	9.870	618	-0.03(-0.30%)
May 21, 2015	9.800	9.900	9.800	9.900	4,675	+0.13(+1.33%)
May 20, 2015	9.740	9.770	9.740	9.770	3,305	+0.05(+0.51%)
May 19, 2015	9.770	9.770	9.700	9.720	2,379	-0.03(-0.31%)
May 15, 2015		9.750	9.750	9.750	0	+0.04(+0.41%)
May 14, 2015	9.720	9.730	9.710	9.710	3,381	-0.02(-0.21%)
May 13, 2015	9.740	9.740	9.730	9.730	2,760	-0.05(-0.51%)
May 12, 2015	9.740	9.780	9.740	9.780	1,292	-0.05(-0.51%)
May 11, 2015	9.820	9.830	9.790	9.830	9,385	+0.08(+0.82%)
May 08, 2015	9.750	9.750	9.750	9.750	7,920	-0.01(-0.10%)
May 07, 2015	9.710	9.760	9.710	9.760	5,282	-0.12(-1.21%)
May 06, 2015	10.00	10.00	9.850	9.880	1,715	-0.22(-2.18%)
May 05, 2015	10.22	10.22	10.10	10.10	855	-0.13(-1.27%)
May 04, 2015	10.20	10.23	10.20	10.23	1,987	+0.13(+1.29%)
May 01, 2015	10.11	10.11	10.10	10.10	8,490	-0.06(-0.59%)
Apr 30, 2015	10.18	10.18	10.14	10.16	2,033	-0.08(-0.78%)
Apr 29, 2015	10.22	10.24	10.22	10.24	3,930	-0.04(-0.39%)
Apr 28, 2015	10.28	10.32	10.27	10.28	3,050	-0.03(-0.29%)
Apr 27, 2015	10.39	10.39	10.31	10.31	579	-0.02(-0.19%)
Apr 24, 2015	10.33	10.33	10.33	10.33	138	+0.00(+0.00%)
Apr 23, 2015	10.33	10.33	10.33	10.33	1,643	+0.12(+1.18%)
Apr 22, 2015	10.22	10.22	10.21	10.21	4,314	+0.06(+0.59%)
Apr 21, 2015	10.22	10.22	10.15	10.15	2,032	-0.12(-1.17%)
Apr 20, 2015	10.28	10.34	10.27	10.27	10,606	+0.03(+0.29%)
Apr 17, 2015	10.26	10.26	10.24	10.24	2,800	+0.09(+0.89%)
Apr 16, 2015	10.10	10.18	10.10	10.15	13,336	-0.08(-0.78%)
Apr 15, 2015	10.18	10.23	10.18	10.23	731	+0.15(+1.49%)
Apr 14, 2015	9.970	10.08	9.970	10.08	1,313	+0.10(+1.00%)
Apr 13, 2015	9.960	9.980	9.960	9.980	712	+0.03(+0.30%)
Apr 09, 2015		9.950	9.950	9.950	92	+0.10(+1.02%)
Apr 08, 2015	9.980	9.980	9.850	9.850	2,927	-0.09(-0.91%)
Apr 07, 2015	9.960	9.960	9.930	9.940	3,750	+0.08(+0.81%)
Apr 06, 2015	9.850	9.870	9.850	9.860	6,654	+0.10(+1.02%)
Apr 02, 2015		9.760	9.760	9.760	0	+0.03(+0.31%)
Apr 01, 2015	9.730	9.740	9.730	9.730	1,664	+0.01(+0.10%)
Mar 31, 2015	9.720	9.720	9.720	9.720	1,217	+0.04(+0.41%)
Mar 30, 2015	9.670	9.700	9.670	9.680	6,067	+0.00(+0.00%)
Mar 27, 2015	9.670	9.680	9.670	9.680	1,164	-0.22(-2.22%)
Mar 25, 2015		9.900	9.900	9.900	145	+0.10(+1.02%)
Mar 24, 2015	9.740	9.800	9.740	9.800	6,485	+0.17(+1.77%)
Mar 23, 2015	9.760	9.760	9.630	9.630	3,395	-0.04(-0.41%)
Mar 20, 2015	9.740	9.740	9.670	9.670	18,586	+0.02(+0.21%)
Mar 19, 2015	9.800	9.800	9.650	9.650	3,094	-0.15(-1.53%)
Mar 18, 2015	9.640	9.800	9.640	9.800	1,431	+0.18(+1.87%)
Mar 17, 2015	9.600	9.620	9.600	9.620	1,298	+0.19(+2.01%)
Mar 16, 2015	9.340	9.440	9.340	9.430	2,805	+0.09(+0.96%)
Mar 13, 2015	9.360	9.360	9.320	9.340	13,520	-0.06(-0.64%)
Mar 12, 2015	9.400	9.410	9.400	9.400	1,854	+0.04(+0.43%)
Mar 11, 2015	9.400	9.400	9.330	9.360	12,079	-0.03(-0.32%)
Mar 10, 2015	9.510	9.510	9.390	9.390	6,957	-0.17(-1.78%)
Mar 09, 2015	9.670	9.670	9.550	9.560	20,261	-0.08(-0.83%)
Mar 06, 2015	9.630	9.640	9.630	9.640	5,381	-0.11(-1.13%)
Mar 05, 2015	9.780	9.780	9.750	9.750	2,701	-0.04(-0.41%)
Mar 04, 2015	9.770	9.800	9.770	9.790	1,973	-0.09(-0.91%)
Mar 03, 2015	9.850	9.900	9.850	9.880	4,946	-0.01(-0.10%)

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.