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 )

9.900 -0.020 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 31, 2022 9.630 9.640 9.630 9.630 10,378 -0.01(-0.10%)
Oct 28, 2022 9.630 9.640 9.630 9.640 14,560 -0.03(-0.31%)
Oct 27, 2022 9.650 9.690 9.650 9.670 470,566 +0.02(+0.21%)
Oct 26, 2022 9.650 9.650 9.650 9.650 5,070 +0.01(+0.10%)
Oct 25, 2022 9.640 9.640 9.630 9.640 6,169 +0.01(+0.10%)
Oct 24, 2022 9.630 9.640 9.630 9.630 13,482 -0.01(-0.10%)
Oct 21, 2022 9.630 9.640 9.620 9.640 14,068 +0.00(+0.00%)
Oct 20, 2022 9.650 9.650 9.640 9.640 9,863 -0.01(-0.10%)
Oct 19, 2022 9.670 9.670 9.650 9.650 12,918 -0.01(-0.10%)
Oct 18, 2022 9.650 9.670 9.650 9.660 12,644 +0.00(+0.00%)
Oct 17, 2022 9.640 9.660 9.640 9.660 21,444 +0.02(+0.21%)
Oct 14, 2022 9.640 9.650 9.640 9.640 58,139 -0.02(-0.21%)
Oct 13, 2022 9.650 9.660 9.640 9.660 47,848 +0.02(+0.21%)
Oct 12, 2022 9.640 9.660 9.640 9.640 19,873 -0.01(-0.10%)
Oct 11, 2022 9.650 9.660 9.650 9.650 38,413 +0.01(+0.10%)
Oct 07, 2022 9.640 0 -0.01(-0.10%)
Oct 06, 2022 9.660 9.660 9.650 9.650 16,675 -0.02(-0.21%)
Oct 05, 2022 9.660 9.670 9.660 9.670 3,261 +0.00(+0.00%)
Oct 04, 2022 9.680 9.680 9.670 9.670 8,903 +0.01(+0.10%)
Oct 03, 2022 9.660 9.670 9.660 9.660 5,800 -0.01(-0.10%)
Sep 30, 2022 9.680 9.680 9.670 9.670 3,461 +0.00(+0.00%)
Sep 29, 2022 9.660 9.690 9.660 9.670 38,360 +0.00(+0.00%)
Sep 28, 2022 9.650 9.690 9.650 9.670 14,742 -0.03(-0.31%)
Sep 27, 2022 9.700 9.700 9.700 9.700 1,325 +0.00(+0.00%)
Sep 26, 2022 9.730 9.730 9.700 9.700 7,386 -0.03(-0.31%)
Sep 23, 2022 9.730 9.730 9.730 9.730 19,427 +0.00(+0.00%)
Sep 22, 2022 9.740 9.740 9.720 9.730 6,455 +0.01(+0.10%)
Sep 21, 2022 9.730 9.730 9.720 9.720 10,911 +0.00(+0.00%)
Sep 20, 2022 9.730 9.730 9.720 9.720 1,125 +0.00(+0.00%)
Sep 19, 2022 9.730 9.730 9.720 9.720 1,722 +0.00(+0.00%)
Sep 16, 2022 9.730 9.730 9.720 9.720 49,354 +0.00(+0.00%)
Sep 15, 2022 9.730 9.730 9.720 9.720 24,030 -0.01(-0.10%)
Sep 14, 2022 9.730 9.730 9.730 9.730 4,920 +0.01(+0.10%)
Sep 13, 2022 9.740 9.750 9.710 9.720 49,761 -0.02(-0.21%)
Sep 12, 2022 9.730 9.740 9.730 9.740 3,017 +0.01(+0.10%)
Sep 09, 2022 9.720 9.730 9.720 9.730 1,889 +0.00(+0.00%)
Sep 08, 2022 9.710 9.730 9.710 9.730 14,003 +0.02(+0.21%)
Sep 07, 2022 9.720 9.720 9.710 9.710 16,231 +0.00(+0.00%)
Sep 06, 2022 9.720 9.720 9.710 9.710 9,693 -0.01(-0.10%)
Sep 02, 2022 9.720 0 +0.01(+0.10%)
Sep 01, 2022 9.710 9.710 9.700 9.710 9,312 -0.02(-0.21%)
Aug 31, 2022 9.710 9.730 9.710 9.730 6,581 +0.01(+0.10%)
Aug 30, 2022 9.710 9.720 9.710 9.720 7,195 -0.03(-0.31%)
Aug 29, 2022 9.760 9.760 9.740 9.750 31,408 +0.01(+0.10%)
Aug 26, 2022 9.750 9.760 9.740 9.740 37,180 -0.01(-0.10%)
Aug 25, 2022 9.740 9.750 9.740 9.750 200 -0.01(-0.10%)
Aug 24, 2022 9.750 9.760 9.740 9.760 15,307 +0.00(+0.00%)
Aug 23, 2022 9.740 9.760 9.740 9.760 2,730 +0.01(+0.10%)
Aug 22, 2022 9.740 9.750 9.740 9.750 3,933 +0.01(+0.10%)
Aug 19, 2022 9.750 9.750 9.740 9.740 1,763 -0.01(-0.10%)
Aug 18, 2022 9.760 9.760 9.750 9.750 2,966 -0.01(-0.10%)
Aug 17, 2022 9.760 9.760 9.750 9.760 21,604 +0.02(+0.21%)
Aug 16, 2022 9.760 9.760 9.740 9.740 18,975 -0.02(-0.20%)
Aug 15, 2022 9.770 9.770 9.760 9.760 4,199 +0.01(+0.10%)
Aug 12, 2022 9.750 9.750 9.740 9.750 19,251 +0.01(+0.10%)
Aug 11, 2022 9.750 9.760 9.740 9.740 17,904 -0.01(-0.10%)
Aug 10, 2022 9.750 9.750 9.750 9.750 8,795 +0.00(+0.00%)
Aug 09, 2022 9.750 9.750 9.740 9.750 3,404 +0.01(+0.10%)
Aug 08, 2022 9.730 9.750 9.730 9.740 5,042 -0.01(-0.10%)
Aug 05, 2022 9.740 9.750 9.740 9.750 16,628 +0.01(+0.10%)
Aug 04, 2022 9.740 9.750 9.740 9.740 6,362 +0.02(+0.21%)
Aug 03, 2022 9.730 9.740 9.720 9.720 5,630 -0.02(-0.21%)
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.