IT NOW HCARECI More Historical Data - HTEK11 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Brazil
BOV
IT NOW HCARECI (HTEK11)
IT NOW HCARECI (HTEK11) Historical

HTEK11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	52.69	-0.60	-1.13%	52.42	52.69	52.42	150
Jun 13 2024	53.29	0.00	0.00%	53.29	53.29	53.29	0
Jun 12 2024	53.29	0.68	1.29%	53.35	53.36	53.28	260
Jun 11 2024	52.61	0.94	1.82%	51.89	52.70	51.35	613
Jun 10 2024	51.67	-0.32	-0.62%	52.00	52.05	51.67	38
Jun 07 2024	51.99	0.60	1.17%	51.39	51.99	51.39	38
Jun 06 2024	51.39	-0.39	-0.75%	51.46	51.46	51.39	154
Jun 05 2024	51.78	0.90	1.77%	50.05	51.90	49.55	485
Jun 04 2024	50.88	1.50	3.04%	49.60	51.00	49.60	757
Jun 03 2024	49.38	-0.37	-0.74%	49.90	50.50	49.38	481
May 31 2024	49.75	0.92	1.88%	49.88	49.88	49.45	51
May 29 2024	48.83	0.00	0.00%	48.83	48.83	48.83	0
May 28 2024	48.83	-0.93	-1.87%	49.67	49.67	48.83	168
May 27 2024	49.76	-0.39	-0.78%	50.50	50.50	49.76	2
May 24 2024	50.15	0.00	0.00%	50.15	50.15	50.15	0
May 23 2024	50.15	-0.63	-1.24%	50.15	50.15	50.15	50
May 22 2024	50.78	0.71	1.42%	50.77	50.88	50.77	38
May 21 2024	50.07	0.01	0.02%	49.93	50.07	49.93	288
May 20 2024	50.06	0.23	0.46%	49.85	50.09	49.44	199
May 17 2024	49.83	0.12	0.24%	50.55	50.55	49.80	35
May 16 2024	49.71	-0.63	-1.25%	50.34	50.34	49.71	52
May 15 2024	50.34	0.61	1.23%	50.02	50.34	50.02	992
May 14 2024	49.73	0.83	1.70%	49.48	49.73	49.45	130
May 13 2024	48.90	-0.02	-0.04%	49.48	49.48	48.90	60
May 10 2024	48.92	0.27	0.55%	48.89	48.92	48.89	16
May 09 2024	48.65	1.44	3.05%	48.46	48.66	48.46	438
May 08 2024	47.21	-0.49	-1.03%	47.70	47.80	47.21	284
May 07 2024	47.70	-0.02	-0.04%	47.63	47.83	47.10	1,049
May 06 2024	47.72	0.15	0.32%	47.52	47.75	47.52	802
May 03 2024	47.57	0.56	1.19%	47.72	47.72	47.11	264
May 02 2024	47.01	-0.37	-0.78%	48.07	48.07	47.01	764
Apr 30 2024	47.38	0.30	0.64%	47.08	48.01	47.08	135
Apr 29 2024	47.08	0.91	1.97%	47.39	47.39	47.08	192
Apr 26 2024	46.17	-0.87	-1.85%	46.88	46.88	46.17	13
Apr 25 2024	47.04	-0.68	-1.42%	47.16	47.59	46.70	131
Apr 24 2024	47.72	0.07	0.15%	47.55	47.90	47.55	190
Apr 23 2024	47.65	0.54	1.15%	47.98	47.98	47.65	26
Apr 22 2024	47.11	0.18	0.38%	47.22	47.41	47.11	2,044
Apr 19 2024	46.93	-0.56	-1.18%	47.49	47.49	46.51	68
Apr 18 2024	47.49	0.19	0.40%	47.30	47.80	47.30	140
Apr 17 2024	47.30	-1.08	-2.23%	47.99	47.99	47.30	87
Apr 16 2024	48.38	0.36	0.75%	48.55	48.58	48.38	60
Apr 15 2024	48.02	-0.11	-0.23%	48.62	49.01	47.92	2,285
Apr 12 2024	48.13	-0.80	-1.63%	48.88	48.88	47.91	227
Apr 11 2024	48.93	0.14	0.29%	48.48	48.93	48.48	130
Apr 10 2024	48.79	0.04	0.08%	48.68	48.79	47.81	51
Apr 09 2024	48.75	0.32	0.66%	48.79	48.79	48.67	12
Apr 08 2024	48.43	-0.15	-0.31%	48.44	48.46	48.40	7
Apr 05 2024	48.58	0.74	1.55%	48.64	48.64	48.58	2
Apr 04 2024	47.84	-0.93	-1.91%	48.42	48.42	47.84	4
Apr 03 2024	48.77	-0.83	-1.67%	49.15	49.15	48.70	82
Apr 02 2024	49.60	-0.27	-0.54%	49.50	49.60	49.50	500
Apr 01 2024	49.87	0.02	0.04%	50.60	50.60	49.41	310
Mar 28 2024	49.85	0.50	1.01%	49.59	49.85	48.75	198
Mar 27 2024	49.35	0.67	1.38%	48.80	49.35	48.80	122
Mar 26 2024	48.68	0.10	0.21%	48.78	48.78	48.68	252
Mar 25 2024	48.58	-0.28	-0.57%	48.24	48.87	48.24	319
Mar 22 2024	48.86	-0.06	-0.12%	48.31	48.87	48.31	20
Mar 21 2024	48.92	0.27	0.55%	48.99	49.28	48.46	95
Mar 20 2024	48.65	-0.60	-1.22%	49.25	49.25	48.37	12
Mar 19 2024	49.25	0.45	0.92%	48.16	49.25	48.16	28

Progress 2022 1

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions