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 )

9.950 +0.010 (+0.10%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 12, 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 29, 2023 9.860 0 +0.02(+0.20%)
Dec 28, 2023 9.860 9.860 9.830 9.840 20,073 -0.03(-0.30%)
Dec 27, 2023 9.910 9.910 9.870 9.870 73,816 -0.03(-0.30%)
Dec 22, 2023 9.900 0 +0.01(+0.10%)
Dec 21, 2023 9.870 9.890 9.870 9.890 34,550 +0.03(+0.30%)
Dec 20, 2023 9.860 9.870 9.860 9.860 37,450 +0.00(+0.00%)
Dec 19, 2023 9.870 9.870 9.860 9.860 20,826 +0.00(+0.00%)
Dec 18, 2023 9.870 9.870 9.860 9.860 41,147 +0.01(+0.10%)
Dec 15, 2023 9.870 9.870 9.850 9.850 29,413 +0.01(+0.10%)
Dec 14, 2023 9.840 9.870 9.840 9.840 52,602 +0.02(+0.20%)
Dec 13, 2023 9.820 9.830 9.810 9.820 33,742 +0.01(+0.10%)
Dec 12, 2023 9.810 9.820 9.810 9.810 42,045 +0.02(+0.20%)
Dec 11, 2023 9.820 9.820 9.790 9.790 6,634 -0.03(-0.31%)
Dec 08, 2023 9.800 9.820 9.800 9.820 46,915 +0.02(+0.20%)
Dec 07, 2023 9.800 9.810 9.800 9.800 25,658 +0.01(+0.10%)
Dec 06, 2023 9.800 9.810 9.790 9.790 29,855 -0.01(-0.10%)
Dec 05, 2023 9.790 9.800 9.790 9.800 15,071 +0.02(+0.20%)
Dec 04, 2023 9.780 9.800 9.780 9.780 37,815 -0.02(-0.20%)
Dec 01, 2023 9.770 9.800 9.770 9.800 33,436 +0.02(+0.20%)
Nov 30, 2023 9.770 9.780 9.760 9.780 46,293 +0.02(+0.20%)
Nov 29, 2023 9.760 9.770 9.760 9.760 31,633 -0.03(-0.31%)
Nov 28, 2023 9.790 9.790 9.790 9.790 22,370 +0.03(+0.31%)
Nov 27, 2023 9.780 9.790 9.760 9.760 135,646 -0.03(-0.31%)
Nov 24, 2023 9.770 9.790 9.770 9.790 15,759 +0.00(+0.00%)
Nov 23, 2023 9.790 9.790 9.780 9.790 7,400 +0.01(+0.10%)
Nov 22, 2023 9.780 9.790 9.770 9.780 17,425 +0.01(+0.10%)
Nov 21, 2023 9.770 9.780 9.770 9.770 14,820 +0.01(+0.10%)
Nov 20, 2023 9.770 9.770 9.760 9.760 8,949 +0.00(+0.00%)
Nov 17, 2023 9.760 9.770 9.760 9.760 11,613 +0.01(+0.10%)
Nov 16, 2023 9.750 9.750 9.750 9.750 34,471 -0.01(-0.10%)
Nov 15, 2023 9.750 9.760 9.740 9.760 36,038 +0.00(+0.00%)
Nov 14, 2023 9.740 9.760 9.740 9.760 26,956 +0.03(+0.31%)
Nov 13, 2023 9.740 9.750 9.730 9.730 36,582 -0.02(-0.21%)
Nov 10, 2023 9.740 9.750 9.740 9.750 6,395 +0.01(+0.10%)
Nov 09, 2023 9.740 9.760 9.740 9.740 20,707 +0.00(+0.00%)
Nov 08, 2023 9.760 9.760 9.740 9.740 317,302 -0.01(-0.10%)
Nov 07, 2023 9.760 9.760 9.750 9.750 9,281 -0.01(-0.10%)
Nov 06, 2023 9.740 9.760 9.740 9.760 6,563 +0.02(+0.21%)
Nov 03, 2023 9.730 9.740 9.730 9.740 16,136 +0.02(+0.21%)
Nov 02, 2023 9.720 9.730 9.710 9.720 60,753 +0.02(+0.21%)
Nov 01, 2023 9.710 9.720 9.700 9.700 45,608 -0.01(-0.10%)
Oct 31, 2023 9.710 9.710 9.700 9.710 13,367 +0.00(+0.00%)
Oct 30, 2023 9.700 9.720 9.700 9.710 43,752 -0.05(-0.51%)
Oct 27, 2023 9.750 9.760 9.750 9.760 24,164 +0.02(+0.21%)
Oct 26, 2023 9.730 9.750 9.730 9.740 30,330 +0.00(+0.00%)
Oct 25, 2023 9.730 9.740 9.730 9.740 34,889 +0.01(+0.10%)
Oct 24, 2023 9.720 9.740 9.720 9.730 36,681 +0.01(+0.10%)
Oct 23, 2023 9.730 9.740 9.720 9.720 54,366 -0.02(-0.21%)
Oct 20, 2023 9.710 9.740 9.710 9.740 10,247 +0.02(+0.21%)
Oct 19, 2023 9.720 9.730 9.720 9.720 23,273 -0.01(-0.10%)
Oct 18, 2023 9.720 9.730 9.720 9.730 13,716 +0.01(+0.10%)
Oct 17, 2023 9.730 9.730 9.720 9.720 6,894 +0.00(+0.00%)
Oct 16, 2023 9.720 9.730 9.720 9.720 12,575 -0.01(-0.10%)
Oct 13, 2023 9.730 9.730 9.710 9.730 93,467 -0.01(-0.10%)
Oct 12, 2023 9.720 9.740 9.720 9.740 5,128 +0.00(+0.00%)
Oct 11, 2023 9.740 9.740 9.730 9.740 19,697 +0.02(+0.21%)
Oct 10, 2023 9.710 9.740 9.710 9.720 30,059 +0.01(+0.10%)
Oct 06, 2023 9.710 0 -0.01(-0.10%)
Oct 05, 2023 9.710 9.720 9.710 9.720 4,552 +0.04(+0.41%)
Oct 04, 2023 9.720 9.720 9.680 9.680 18,828 -0.01(-0.10%)
Oct 03, 2023 9.720 9.720 9.690 9.690 21,461 -0.01(-0.10%)
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.