Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Active Ultra-Short Term Invt Grade Bond ETF (TSX: HFR )

9.940 +0.010 (+0.10%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.950 9.960 9.950 9.950 18,352 +0.00(+0.00%)
Oct 29, 2015 9.950 9.950 9.940 9.950 13,157 +0.00(+0.00%)
Oct 28, 2015 9.950 9.950 9.950 9.950 14,709 -0.01(-0.10%)
Oct 27, 2015 9.960 9.970 9.960 9.960 32,326 +0.00(+0.00%)
Oct 26, 2015 9.960 9.960 9.960 9.960 17,402 +0.00(+0.00%)
Oct 23, 2015 9.960 9.970 9.960 9.960 25,460 +0.00(+0.00%)
Oct 22, 2015 9.950 9.960 9.950 9.960 58,391 +0.01(+0.10%)
Oct 21, 2015 9.960 9.960 9.950 9.950 5,311 +0.00(+0.00%)
Oct 20, 2015 9.950 9.960 9.950 9.950 40,220 +0.00(+0.00%)
Oct 19, 2015 9.950 9.960 9.950 9.950 8,919 +0.00(+0.00%)
Oct 16, 2015 9.970 9.970 9.950 9.950 36,614 -0.01(-0.10%)
Oct 15, 2015 9.960 9.970 9.960 9.960 39,468 -0.02(-0.20%)
Oct 14, 2015 9.960 9.980 9.960 9.980 34,216 +0.03(+0.30%)
Oct 13, 2015 9.960 9.960 9.950 9.950 174,052 -0.01(-0.10%)
Oct 09, 2015 9.960 9.960 9.960 0 -0.01(-0.10%)
Oct 08, 2015 9.980 9.980 9.960 9.970 29,270 -0.01(-0.10%)
Oct 07, 2015 9.980 9.980 9.970 9.980 59,606 +0.01(+0.10%)
Oct 06, 2015 9.970 9.980 9.970 9.970 14,328 -0.02(-0.20%)
Oct 05, 2015 9.980 9.990 9.980 9.990 17,949 +0.01(+0.10%)
Oct 02, 2015 9.970 9.980 9.970 9.980 42,776 +0.00(+0.00%)
Oct 01, 2015 9.970 9.980 9.970 9.980 23,796 +0.01(+0.10%)
Sep 30, 2015 9.980 9.980 9.970 9.970 19,603 -0.01(-0.10%)
Sep 29, 2015 9.980 9.980 9.980 9.980 24,668 +0.00(+0.00%)
Sep 28, 2015 9.990 9.990 9.980 9.980 6,380 -0.03(-0.30%)
Sep 25, 2015 10.00 10.01 10.00 10.01 16,626 +0.00(+0.05%)
Sep 24, 2015 10.01 10.01 10.00 10.01 12,245 +0.01(+0.05%)
Sep 23, 2015 10.00 10.01 10.00 10.00 44,780 -0.02(-0.20%)
Sep 22, 2015 10.01 10.02 10.01 10.02 13,013 +0.02(+0.20%)
Sep 21, 2015 10.01 10.02 10.00 10.00 61,545 +0.00(+0.00%)
Sep 18, 2015 10.00 10.02 10.00 10.00 15,743 +0.00(+0.00%)
Sep 17, 2015 10.02 10.02 10.00 10.00 13,900 -0.03(-0.30%)
Sep 16, 2015 10.00 10.03 10.00 10.03 25,156 +0.00(+0.00%)
Sep 15, 2015 10.00 10.03 10.00 10.03 147,629 +0.03(+0.30%)
Sep 14, 2015 10.02 10.02 10.00 10.00 69,194 -0.02(-0.20%)
Sep 11, 2015 10.01 10.02 10.01 10.02 31,331 +0.00(+0.00%)
Sep 10, 2015 10.01 10.02 10.00 10.02 29,818 +0.01(+0.10%)
Sep 09, 2015 10.00 10.01 10.00 10.01 36,737 -0.01(-0.10%)
Sep 08, 2015 10.00 10.02 10.00 10.02 52,954 +0.02(+0.20%)
Sep 04, 2015 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 03, 2015 10.01 10.01 10.00 10.00 67,660 +0.00(+0.00%)
Sep 02, 2015 10.00 10.01 10.00 10.00 16,694 +0.00(+0.00%)
Sep 01, 2015 10.00 10.02 10.00 10.00 55,872 +0.00(+0.00%)
Aug 31, 2015 10.00 10.01 10.00 10.00 41,748 -0.01(-0.10%)
Aug 28, 2015 10.00 10.02 10.00 10.01 34,794 +0.00(+0.00%)
Aug 27, 2015 10.02 10.02 10.00 10.01 15,161 -0.02(-0.20%)
Aug 26, 2015 10.03 10.04 10.03 10.03 18,980 +0.00(+0.00%)
Aug 25, 2015 10.03 10.04 10.03 10.03 127,257 -0.01(-0.10%)
Aug 24, 2015 10.05 10.05 10.04 10.04 127,229 +0.00(+0.00%)
Aug 21, 2015 10.05 10.06 10.04 10.04 72,442 +0.00(+0.00%)
Aug 20, 2015 10.05 10.05 10.04 10.04 237,302 -0.01(-0.10%)
Aug 19, 2015 10.05 10.06 10.05 10.05 12,509 +0.00(+0.00%)
Aug 18, 2015 10.06 10.06 10.05 10.05 38,168 -0.02(-0.20%)
Aug 17, 2015 10.07 10.07 10.06 10.07 34,461 +0.01(+0.10%)
Aug 14, 2015 10.07 10.07 10.06 10.06 7,276 -0.02(-0.20%)
Aug 13, 2015 10.06 10.08 10.06 10.08 21,250 +0.02(+0.20%)
Aug 12, 2015 10.07 10.08 10.06 10.06 93,084 -0.01(-0.10%)
Aug 11, 2015 10.06 10.08 10.06 10.07 89,275 +0.00(+0.00%)
Aug 10, 2015 10.07 10.07 10.06 10.07 38,626 +0.01(+0.10%)
Aug 07, 2015 10.06 10.08 10.06 10.06 45,360 +0.00(+0.00%)
Aug 06, 2015 10.06 10.07 10.06 10.06 22,498 +0.00(+0.00%)
Aug 05, 2015 10.07 10.07 10.06 10.06 61,672 +0.00(+0.00%)
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.