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 (%)
Dec 31, 2015 9.950 9.950 9.950 0 +0.01(+0.10%)
Dec 30, 2015 9.940 9.940 9.930 9.940 3,350 +0.01(+0.10%)
Dec 29, 2015 9.930 9.940 9.930 9.930 7,083 -0.03(-0.30%)
Dec 24, 2015 9.960 9.960 9.960 0 +0.00(+0.00%)
Dec 23, 2015 9.950 9.970 9.950 9.960 149,491 +0.01(+0.10%)
Dec 22, 2015 9.950 9.950 9.950 9.950 4,097 -0.01(-0.10%)
Dec 21, 2015 9.950 9.960 9.950 9.960 32,482 +0.00(+0.00%)
Dec 18, 2015 9.950 9.960 9.950 9.960 9,798 +0.01(+0.05%)
Dec 17, 2015 9.950 9.955 9.950 9.955 3,887 -0.01(-0.05%)
Dec 16, 2015 9.950 9.960 9.950 9.960 9,283 +0.01(+0.10%)
Dec 15, 2015 9.950 9.960 9.950 9.950 8,972 +0.00(+0.00%)
Dec 14, 2015 9.950 9.960 9.950 9.950 4,141 -0.01(-0.10%)
Dec 11, 2015 9.950 9.960 9.950 9.960 7,925 +0.00(+0.00%)
Dec 10, 2015 9.960 9.960 9.950 9.960 12,308 +0.00(+0.00%)
Dec 09, 2015 9.960 9.960 9.960 9.960 18,576 +0.01(+0.10%)
Dec 08, 2015 9.950 9.950 9.950 9.950 13,087 +0.00(+0.00%)
Dec 07, 2015 9.950 9.950 9.950 9.950 22,032 +0.00(+0.00%)
Dec 04, 2015 9.950 9.960 9.950 9.950 24,949 -0.01(-0.10%)
Dec 03, 2015 9.960 9.960 9.950 9.960 22,597 +0.01(+0.10%)
Dec 02, 2015 9.950 9.960 9.950 9.950 22,292 +0.00(+0.00%)
Dec 01, 2015 9.950 9.960 9.950 9.950 58,423 -0.01(-0.10%)
Nov 30, 2015 9.950 9.960 9.950 9.960 154,391 +0.01(+0.10%)
Nov 27, 2015 9.950 9.950 9.950 9.950 16,908 +0.01(+0.10%)
Nov 26, 2015 9.950 9.950 9.940 9.940 11,600 -0.02(-0.20%)
Nov 25, 2015 9.960 9.970 9.960 9.960 14,282 -0.01(-0.10%)
Nov 24, 2015 9.960 9.970 9.960 9.970 10,494 +0.01(+0.10%)
Nov 23, 2015 9.960 25,004 +0.00(+0.00%)
Nov 20, 2015 9.960 9.970 9.960 9.960 9,305 -0.01(-0.10%)
Nov 19, 2015 9.960 9.970 9.960 9.970 4,957 +0.00(+0.00%)
Nov 18, 2015 9.960 9.970 9.960 9.970 81,486 +0.00(+0.00%)
Nov 17, 2015 9.980 9.980 9.970 9.970 19,844 +0.00(+0.00%)
Nov 16, 2015 9.970 9.970 9.960 9.970 8,929 +0.01(+0.05%)
Nov 13, 2015 9.960 9.970 9.960 9.965 19,693 +0.00(+0.05%)
Nov 12, 2015 9.960 9.960 9.960 9.960 0 -0.01(-0.10%)
Nov 11, 2015 9.960 9.970 9.960 9.970 6,286 +0.01(+0.10%)
Nov 10, 2015 9.970 9.970 9.960 9.960 3,973 -0.01(-0.10%)
Nov 09, 2015 9.960 9.970 9.960 9.970 8,886 +0.00(+0.00%)
Nov 06, 2015 9.960 9.970 9.960 9.970 7,171 +0.00(+0.00%)
Nov 05, 2015 9.970 9.970 9.960 9.970 14,920 +0.01(+0.10%)
Nov 04, 2015 9.970 9.970 9.960 9.960 19,488 +0.00(+0.00%)
Nov 03, 2015 9.960 9.970 9.960 9.960 4,341 +0.00(+0.00%)
Nov 02, 2015 9.960 9.960 9.960 9.960 31,727 +0.01(+0.10%)
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%)
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.