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 (%)
Feb 28, 2023 9.780 9.780 9.770 9.770 27,633 -0.01(-0.10%)
Feb 27, 2023 9.770 9.780 9.770 9.780 26,901 -0.02(-0.20%)
Feb 24, 2023 9.810 9.820 9.800 9.800 20,139 -0.01(-0.10%)
Feb 23, 2023 9.820 9.820 9.810 9.810 14,660 -0.01(-0.10%)
Feb 22, 2023 9.820 9.820 9.800 9.820 56,936 -0.01(-0.10%)
Feb 21, 2023 9.810 9.830 9.810 9.830 23,700 +0.01(+0.10%)
Feb 17, 2023 9.820 0 -0.01(-0.10%)
Feb 16, 2023 9.830 9.830 9.820 9.830 3,298 +0.03(+0.31%)
Feb 15, 2023 9.800 9.810 9.800 9.800 23,239 -0.01(-0.10%)
Feb 14, 2023 9.810 9.820 9.810 9.810 3,969 -0.01(-0.10%)
Feb 13, 2023 9.820 9.830 9.800 9.820 48,853 +0.01(+0.10%)
Feb 10, 2023 9.810 9.820 9.800 9.810 22,977 +0.01(+0.10%)
Feb 09, 2023 9.810 9.810 9.800 9.800 4,183 -0.01(-0.10%)
Feb 08, 2023 9.800 9.820 9.790 9.810 95,068 +0.02(+0.20%)
Feb 07, 2023 9.800 9.800 9.770 9.790 63,523 +0.00(+0.00%)
Feb 06, 2023 9.790 9.790 9.780 9.790 19,035 -0.01(-0.10%)
Feb 03, 2023 9.790 9.800 9.790 9.800 11,104 +0.00(+0.00%)
Feb 02, 2023 9.780 9.800 9.780 9.800 55,555 +0.03(+0.31%)
Feb 01, 2023 9.760 9.780 9.760 9.770 18,340 +0.03(+0.31%)
Jan 31, 2023 9.750 9.760 9.740 9.740 20,040 +0.01(+0.10%)
Jan 30, 2023 9.760 9.760 9.730 9.730 18,854 -0.07(-0.71%)
Jan 27, 2023 9.790 9.810 9.790 9.800 32,999 +0.02(+0.20%)
Jan 26, 2023 9.780 9.800 9.780 9.780 55,667 -0.01(-0.10%)
Jan 25, 2023 9.780 9.790 9.770 9.790 22,050 +0.03(+0.31%)
Jan 24, 2023 9.760 9.780 9.760 9.760 2,100 +0.00(+0.00%)
Jan 23, 2023 9.750 9.760 9.750 9.760 27,029 +0.00(+0.00%)
Jan 20, 2023 9.760 9.760 9.760 9.760 14,886 -0.01(-0.10%)
Jan 19, 2023 9.760 9.770 9.760 9.770 79,290 +0.03(+0.31%)
Jan 18, 2023 9.750 9.750 9.740 9.740 8,787 +0.00(+0.00%)
Jan 17, 2023 9.740 9.750 9.740 9.740 29,772 +0.01(+0.10%)
Jan 16, 2023 9.740 9.750 9.720 9.730 13,867 +0.00(+0.00%)
Jan 13, 2023 9.730 9.730 9.730 9.730 14,084 -0.01(-0.10%)
Jan 12, 2023 9.720 9.740 9.720 9.740 52,231 +0.02(+0.21%)
Jan 11, 2023 9.730 9.730 9.720 9.720 25,955 +0.00(+0.00%)
Jan 10, 2023 9.720 9.730 9.710 9.720 22,771 +0.00(+0.00%)
Jan 09, 2023 9.720 9.720 9.720 9.720 54,544 +0.01(+0.10%)
Jan 06, 2023 9.710 9.720 9.710 9.710 42,901 +0.00(+0.00%)
Jan 05, 2023 9.710 9.710 9.710 9.710 26,191 +0.00(+0.00%)
Jan 04, 2023 9.710 9.720 9.700 9.710 18,173 +0.02(+0.21%)
Jan 03, 2023 9.710 9.710 9.690 9.690 10,853 +0.01(+0.10%)
Dec 30, 2022 9.680 0 +0.00(+0.00%)
Dec 29, 2022 9.700 9.700 9.680 9.680 17,759 -0.05(-0.51%)
Dec 28, 2022 9.720 9.750 9.720 9.730 51,804 -0.01(-0.10%)
Dec 23, 2022 9.740 0 -0.01(-0.10%)
Dec 22, 2022 9.730 9.750 9.730 9.750 63,176 +0.03(+0.31%)
Dec 21, 2022 9.750 9.750 9.720 9.720 33,579 -0.02(-0.21%)
Dec 20, 2022 9.740 9.760 9.740 9.740 51,557 +0.00(+0.00%)
Dec 19, 2022 9.750 9.750 9.740 9.740 4,546 +0.00(+0.00%)
Dec 16, 2022 9.750 9.750 9.740 9.740 21,400 +0.00(+0.00%)
Dec 15, 2022 9.760 9.760 9.730 9.740 24,194 +0.01(+0.10%)
Dec 14, 2022 9.740 9.750 9.720 9.730 113,709 +0.00(+0.00%)
Dec 13, 2022 9.720 9.730 9.710 9.730 18,419 +0.01(+0.10%)
Dec 12, 2022 9.720 9.720 9.700 9.720 12,727 +0.02(+0.21%)
Dec 09, 2022 9.740 9.740 9.700 9.700 38,552 +0.00(+0.00%)
Dec 08, 2022 9.700 9.720 9.690 9.700 16,524 -0.01(-0.10%)
Dec 07, 2022 9.700 9.720 9.700 9.710 19,266 +0.01(+0.10%)
Dec 06, 2022 9.710 9.710 9.680 9.700 14,184 -0.02(-0.21%)
Dec 05, 2022 9.710 9.720 9.710 9.720 38,706 +0.03(+0.31%)
Dec 02, 2022 9.680 9.700 9.680 9.690 51,420 +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.