Horizons Inovestor Canadian Equity Index ETF (INOC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:35PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 15.18 | 15.18 | 14.97 | 14.97 | 14.97 | 8,700 |
| 23 Apr 2024 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 300 |
| 22 Apr 2024 | 15.00 | 15.00 | 14.99 | 14.99 | 14.99 | 1,800 |
| 19 Apr 2024 | 14.89 | 14.89 | 14.87 | 14.89 | 14.89 | 1,000 |
| 18 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 100 |
| 17 Apr 2024 | 14.87 | 14.87 | 14.85 | 14.85 | 14.85 | 800 |
| 16 Apr 2024 | 14.89 | 14.90 | 14.89 | 14.90 | 14.90 | 1,600 |
| 15 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 300 |
| 12 Apr 2024 | 14.92 | 14.94 | 14.92 | 14.94 | 14.94 | 1,600 |
| 11 Apr 2024 | 15.03 | 15.07 | 15.03 | 15.07 | 15.07 | 900 |
| 10 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 09 Apr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 200 |
| 08 Apr 2024 | 15.17 | 15.19 | 15.17 | 15.19 | 15.19 | 600 |
| 05 Apr 2024 | 14.95 | 15.14 | 14.95 | 15.14 | 15.14 | 6,000 |
| 04 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 900 |
| 03 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 02 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 01 Apr 2024 | 15.03 | 15.04 | 15.03 | 15.04 | 15.04 | 500 |
| 28 Mar 2024 | 15.15 | 15.15 | 15.12 | 15.12 | 15.12 | 3,800 |
| 27 Mar 2024 | 15.07 | 15.08 | 15.07 | 15.08 | 15.08 | 3,600 |
| 27 Mar 2024 | 0.066 Dividend | |||||
| 26 Mar 2024 | 15.16 | 15.16 | 15.14 | 15.14 | 15.07 | 700 |
| 25 Mar 2024 | 15.14 | 15.15 | 15.14 | 15.15 | 15.08 | 900 |
| 22 Mar 2024 | 15.16 | 15.20 | 15.16 | 15.20 | 15.13 | 1,100 |
| 21 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.14 | - |
| 20 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.07 | - |
| 19 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.95 | - |
| 18 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.93 | 400 |
| 15 Mar 2024 | 15.06 | 15.06 | 15.01 | 15.01 | 14.94 | 1,800 |
| 14 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.95 | 200 |
| 13 Mar 2024 | 15.21 | 15.21 | 15.16 | 15.16 | 15.09 | 2,600 |
| 12 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.04 | - |
| 11 Mar 2024 | 15.08 | 15.09 | 15.07 | 15.07 | 15.00 | 3,000 |
| 08 Mar 2024 | 15.16 | 15.16 | 15.09 | 15.09 | 15.02 | 1,600 |
| 07 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.08 | 800 |
| 06 Mar 2024 | 14.91 | 15.04 | 14.91 | 14.99 | 14.92 | 2,900 |
| 05 Mar 2024 | 15.01 | 15.01 | 14.93 | 14.93 | 14.86 | 500 |
| 04 Mar 2024 | 15.14 | 15.14 | 14.99 | 14.99 | 14.92 | 1,500 |
| 01 Mar 2024 | 15.15 | 15.15 | 15.06 | 15.06 | 14.99 | 4,200 |
| 29 Feb 2024 | 15.22 | 15.22 | 14.97 | 15.00 | 14.93 | 1,400 |
| 28 Feb 2024 | 15.04 | 15.08 | 15.04 | 15.06 | 14.99 | 1,900 |
| 27 Feb 2024 | 15.05 | 15.07 | 15.04 | 15.04 | 14.97 | 2,400 |
| 26 Feb 2024 | 15.11 | 15.12 | 15.09 | 15.09 | 15.02 | 5,600 |
| 23 Feb 2024 | 15.08 | 15.10 | 15.08 | 15.10 | 15.03 | 3,700 |
| 22 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.84 | 600 |
| 21 Feb 2024 | 14.71 | 14.73 | 14.71 | 14.73 | 14.67 | 500 |
| 20 Feb 2024 | 15.18 | 15.18 | 14.80 | 14.80 | 14.74 | 300 |
| 16 Feb 2024 | 14.90 | 14.90 | 14.85 | 14.85 | 14.79 | 2,700 |
| 15 Feb 2024 | 14.83 | 14.84 | 14.83 | 14.84 | 14.78 | 2,100 |
| 14 Feb 2024 | 14.61 | 14.73 | 14.61 | 14.73 | 14.67 | 1,000 |
| 13 Feb 2024 | 14.45 | 14.45 | 14.36 | 14.36 | 14.30 | 700 |
| 12 Feb 2024 | 14.55 | 14.63 | 14.55 | 14.63 | 14.57 | 800 |
| 09 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.47 | 500 |
| 08 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.45 | 1,000 |
| 07 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | - |
| 06 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.38 | 200 |
| 05 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.33 | 2,000 |
| 02 Feb 2024 | 14.58 | 14.58 | 14.51 | 14.53 | 14.47 | 6,100 |
| 01 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | - |
| 31 Jan 2024 | 14.52 | 14.52 | 14.51 | 14.51 | 14.45 | 5,900 |
| 30 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | 400 |
| 29 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | 1,600 |
| 26 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.40 | - |
| 25 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.35 | 3,300 |
| 24 Jan 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.34 | 17,800 |
| 23 Jan 2024 | 14.42 | 14.44 | 14.42 | 14.44 | 14.38 | 1,800 |
| 22 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | 600 |
| 19 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.26 | 200 |
| 18 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.19 | 300 |
| 17 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.19 | 1,500 |
| 16 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.36 | - |
| 15 Jan 2024 | 14.41 | 14.42 | 14.40 | 14.42 | 14.36 | 1,600 |
| 12 Jan 2024 | 14.36 | 14.38 | 14.35 | 14.38 | 14.32 | 1,500 |
| 11 Jan 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.23 | 400 |
| 10 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.28 | 100 |
| 09 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | - |
| 08 Jan 2024 | 14.24 | 14.28 | 14.24 | 14.28 | 14.22 | 600 |
| 05 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.10 | - |
| 04 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.10 | 100 |
| 03 Jan 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.08 | 500 |
| 02 Jan 2024 | 14.22 | 14.22 | 14.14 | 14.14 | 14.08 | 500 |
| 29 Dec 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.15 | - |
| 28 Dec 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.25 | - |
| 28 Dec 2023 | 0.075 Dividend | |||||
| 27 Dec 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 14.09 | - |
| 22 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | - |
| 21 Dec 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 13.88 | 400 |
| 20 Dec 2023 | 14.13 | 14.13 | 14.00 | 14.00 | 13.87 | 7,100 |
| 19 Dec 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.86 | - |
| 18 Dec 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.81 | - |
| 15 Dec 2023 | 13.96 | 13.96 | 13.93 | 13.94 | 13.81 | 5,500 |
| 14 Dec 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.84 | - |
| 13 Dec 2023 | 13.86 | 13.87 | 13.86 | 13.87 | 13.74 | 2,700 |
| 12 Dec 2023 | 13.84 | 13.84 | 13.83 | 13.83 | 13.70 | 1,900 |
| 11 Dec 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | 1,700 |
| 08 Dec 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.75 | - |
| 07 Dec 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.68 | - |
| 06 Dec 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.69 | - |
| 05 Dec 2023 | 13.89 | 13.89 | 13.87 | 13.87 | 13.74 | 900 |
| 04 Dec 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.