Global X Marijuana Life Sciences Index ETF (HMMJ)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738104000 | 8.61 | -0.01 | -0.12 | 8.61 | 8.61 | 8.56 | 2395 |
| 1738017600 | 8.6199999 | 0 | 0.00 | 8.52 | 8.74 | 8.52 | 8135 |
| 1737758400 | 8.6199999 | 0.02 | 0.23 | 8.56 | 8.68 | 8.56 | 6727 |
| 1737672000 | 8.6 | 0 | 0.00 | 8.58 | 8.6 | 8.53 | 6636 |
| 1737585600 | 8.6 | -0.08 | -0.92 | 8.65 | 8.71 | 8.6 | 6713 |
| 1737499200 | 8.68 | -0.03 | -0.34 | 8.68 | 8.82 | 8.68 | 3966 |
| 1737412800 | 8.71 | -0.02 | -0.23 | 8.63 | 8.73 | 8.63 | 3257 |
| 1737153600 | 8.73 | -0.02 | -0.23 | 8.76 | 8.77 | 8.73 | 7404 |
| 1737067200 | 8.75 | 0.04 | 0.46 | 8.7449999 | 8.83 | 8.74 | 10132 |
| 1736980800 | 8.71 | 0.07 | 0.81 | 8.65 | 8.8 | 8.65 | 7200 |
| 1736894400 | 8.64 | -0.06 | -0.69 | 8.65 | 8.71 | 8.58 | 6922 |
| 1736808000 | 8.7 | -0.04 | -0.46 | 8.72 | 8.72 | 8.6 | 4445 |
| 1736548800 | 8.74 | -0.24 | -2.67 | 8.82 | 8.83 | 8.7 | 13363 |
| 1736462400 | 8.98 | -0.02 | -0.22 | 9 | 9 | 8.96 | 2965 |
| 1736376000 | 9 | -0.22 | -2.39 | 9.16 | 9.16 | 8.94 | 8910 |
| 1736289600 | 9.22 | 0.06 | 0.66 | 9.1199999 | 9.27 | 9.1199999 | 4415 |
| 1736203200 | 9.16 | -0.15 | -1.61 | 9.41 | 9.41 | 9.16 | 6848 |
| 1735944000 | 9.31 | 0.13 | 1.42 | 9.24 | 9.38 | 9.24 | 6288 |
| 1735857600 | 9.18 | 0.21 | 2.34 | 9 | 9.35 | 9 | 5223 |
| 1735684800 | 8.97 | 0.02 | 0.22 | 8.8699999 | 8.99 | 8.85 | 9466 |
| 1735598400 | 8.95 | -0.17 | -1.86 | 9.01 | 9.01 | 8.91 | 12576 |
| 1735339200 | 9.1199999 | -0.11 | -1.19 | 9.27 | 9.33 | 9.09 | 13244 |
| 1735069200 | 9.23 | -0.06 | -0.65 | 9.2899999 | 9.41 | 9.22 | 15567 |
| 1734993600 | 9.2899999 | 0.1 | 1.09 | 9.22 | 9.34 | 9.18 | 37868 |
| 1734734400 | 9.19 | -0.13 | -1.39 | 8.84 | 9.2899999 | 8.84 | 18080 |
| 1734648000 | 9.32 | -0.17 | -1.79 | 9.52 | 9.59 | 9.32 | 14919 |
| 1734561600 | 9.49 | -0.29 | -2.97 | 9.78 | 9.93 | 9.45 | 26326 |
| 1734475200 | 9.78 | 0 | 0.00 | 9.69 | 9.89 | 9.69 | 6351 |
| 1734388800 | 9.78 | -0.04 | -0.41 | 9.8 | 9.92 | 9.77 | 8270 |
| 1734129600 | 9.82 | -0.03 | -0.30 | 9.82 | 9.8699999 | 9.73 | 17407 |
| 1734043200 | 9.85 | -0.01 | -0.10 | 9.86 | 9.91 | 9.84 | 9127 |
| 1733956800 | 9.86 | -0.04 | -0.40 | 9.96 | 9.96 | 9.72 | 18789 |
| 1733870400 | 9.9 | -0.08 | -0.80 | 9.95 | 10 | 9.88 | 9064 |
| 1733784000 | 9.98 | -0.01 | -0.10 | 9.94 | 10.18 | 9.94 | 8393 |
| 1733524800 | 9.99 | 0.14 | 1.42 | 9.91 | 10.07 | 9.91 | 9587 |
| 1733438400 | 9.85 | -0.09 | -0.91 | 9.93 | 10.02 | 9.85 | 19056 |
| 1733352000 | 9.94 | -0.09 | -0.90 | 10.01 | 10.01 | 9.91 | 13361 |
| 1733265600 | 10.03 | -0.16 | -1.57 | 10.15 | 10.2 | 10.03 | 10555 |
| 1733179200 | 10.19 | 0.07 | 0.69 | 10.17 | 10.25 | 10.17 | 10623 |
| 1732920000 | 10.12 | -0.09 | -0.88 | 10.18 | 10.2 | 10.12 | 36495 |
| 1732833600 | 10.21 | 0.03 | 0.29 | 10.18 | 10.21 | 10.18 | 920 |
| 1732747200 | 10.18 | -0.03 | -0.29 | 10.17 | 10.26 | 10.17 | 15246 |
| 1732660800 | 10.21 | -0.17 | -1.64 | 10.36 | 10.36 | 10.21 | 4308 |
| 1732574400 | 10.38 | 0.31 | 3.08 | 10.08 | 10.46 | 10.08 | 15332 |
| 1732315200 | 10.07 | 0.18 | 1.82 | 9.82 | 10.12 | 9.82 | 11809 |
| 1732228800 | 9.89 | 0.21 | 2.17 | 9.69 | 9.92 | 9.67 | 5692 |
| 1732142400 | 9.68 | -0.02 | -0.21 | 9.67 | 9.72 | 9.63 | 4681 |
| 1732056000 | 9.7 | 0.01 | 0.10 | 9.66 | 9.78 | 9.65 | 14680 |
| 1731969600 | 9.69 | -0.08 | -0.82 | 9.71 | 9.82 | 9.69 | 16531 |
| 1731710400 | 9.77 | -0.23 | -2.30 | 9.93 | 9.94 | 9.73 | 21129 |
| 1731624000 | 10 | -0.08 | -0.79 | 10 | 10.1 | 9.98 | 5859 |
| 1731537600 | 10.08 | -0.07 | -0.69 | 10.13 | 10.2 | 9.98 | 12065 |
| 1731451200 | 10.15 | 0.08 | 0.79 | 9.96 | 10.18 | 9.96 | 29823 |
| 1731364800 | 10.07 | -0.02 | -0.20 | 10.02 | 10.09 | 9.99 | 13891 |
| 1731105600 | 10.09 | -0.04 | -0.39 | 10.11 | 10.11 | 9.95 | 19431 |
| 1731019200 | 10.13 | -0.16 | -1.55 | 10.16 | 10.2 | 10.08 | 18078 |
| 1730932800 | 10.29 | -0.68 | -6.20 | 10.52 | 10.85 | 10.14 | 36109 |
| 1730846400 | 10.97 | 0.28 | 2.62 | 10.65 | 10.99 | 10.6 | 15009 |
| 1730760000 | 10.69 | 0.26 | 2.49 | 10.52 | 10.8 | 10.52 | 30096 |
| 1730497200 | 10.43 | 0.28 | 2.76 | 10.3 | 10.47 | 10.3 | 11386 |
| 1730410800 | 10.15 | -0.24 | -2.31 | 10.27 | 10.3 | 10.15 | 24781 |
| 1730324400 | 10.39 | -0.13 | -1.24 | 10.46 | 10.6 | 10.36 | 10803 |
| 1730238000 | 10.52 | -0.02 | -0.19 | 10.46 | 10.6 | 10.46 | 9383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
