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 (%)
Mar 29, 2019 10.02 10.02 10.01 10.02 31,654 +0.01(+0.10%)
Mar 28, 2019 10.01 10.02 10.01 10.01 19,226 -0.02(-0.20%)
Mar 27, 2019 10.02 10.04 10.02 10.03 65,364 +0.00(+0.00%)
Mar 26, 2019 10.02 10.04 10.02 10.03 19,589 +0.00(+0.00%)
Mar 25, 2019 10.03 10.04 10.02 10.03 279,775 +0.01(+0.10%)
Mar 22, 2019 10.02 10.03 10.02 10.02 29,400 +0.00(+0.00%)
Mar 21, 2019 10.02 10.03 10.02 10.02 18,341 +0.00(+0.00%)
Mar 20, 2019 10.02 10.02 10.01 10.02 43,105 +0.01(+0.10%)
Mar 19, 2019 10.01 10.02 10.01 10.01 28,572 +0.00(+0.00%)
Mar 18, 2019 10.01 10.02 10.01 10.01 26,921 +0.00(+0.00%)
Mar 15, 2019 10.02 10.02 10.01 10.01 14,563 -0.01(-0.10%)
Mar 14, 2019 10.02 10.02 10.00 10.02 39,298 +0.01(+0.10%)
Mar 13, 2019 10.01 10.02 10.01 10.01 30,917 -0.01(-0.10%)
Mar 12, 2019 10.02 10.02 10.01 10.02 16,179 +0.01(+0.10%)
Mar 11, 2019 10.01 10.01 10.01 10.01 10,179 +0.00(+0.00%)
Mar 08, 2019 10.01 10.02 10.01 10.01 7,541 +0.00(+0.00%)
Mar 07, 2019 10.01 10.02 10.01 10.01 16,078 +0.00(+0.00%)
Mar 06, 2019 10.00 10.02 10.00 10.01 108,285 +0.01(+0.10%)
Mar 05, 2019 10.01 10.01 10.00 10.00 28,609 +0.00(+0.00%)
Mar 04, 2019 9.990 10.01 9.990 10.00 132,699 -0.01(-0.10%)
Mar 01, 2019 10.01 10.01 10.01 10.01 1,451 +0.01(+0.10%)
Feb 28, 2019 9.990 10.00 9.990 10.00 18,393 +0.01(+0.10%)
Feb 27, 2019 10.01 10.01 9.990 9.990 38,562 -0.02(-0.20%)
Feb 26, 2019 10.01 10.02 10.01 10.01 39,917 +0.00(+0.00%)
Feb 25, 2019 10.01 10.02 10.01 10.01 12,211 +0.00(+0.00%)
Feb 22, 2019 10.00 10.02 10.00 10.01 54,721 +0.00(+0.00%)
Feb 21, 2019 10.01 10.02 10.01 10.01 29,627 -0.01(-0.10%)
Feb 20, 2019 10.00 10.02 10.00 10.02 24,919 +0.01(+0.10%)
Feb 19, 2019 10.01 10.01 10.00 10.01 63,171 +0.00(+0.00%)
Feb 15, 2019 10.01 10.01 10.01 0 +0.01(+0.10%)
Feb 14, 2019 10.01 10.01 10.00 10.00 67,310 +0.00(+0.00%)
Feb 13, 2019 9.990 10.01 9.990 10.00 71,065 +0.00(+0.00%)
Feb 12, 2019 10.00 10.00 9.990 10.00 25,989 +0.01(+0.10%)
Feb 11, 2019 10.00 10.00 9.990 9.990 11,578 -0.01(-0.10%)
Feb 08, 2019 10.00 10.00 10.00 10.00 3,934 +0.01(+0.10%)
Feb 07, 2019 9.990 10.00 9.990 9.990 15,474 -0.01(-0.10%)
Feb 06, 2019 9.990 10.00 9.990 10.00 48,684 +0.01(+0.10%)
Feb 05, 2019 9.980 10.00 9.980 9.990 57,759 +0.00(+0.00%)
Feb 04, 2019 9.990 9.990 9.970 9.990 62,381 +0.01(+0.10%)
Feb 01, 2019 9.990 9.990 9.980 9.980 5,590 +0.01(+0.10%)
Jan 31, 2019 9.980 9.980 9.970 9.970 9,303 +0.00(+0.00%)
Jan 30, 2019 9.970 9.970 9.960 9.970 36,273 -0.01(-0.10%)
Jan 29, 2019 9.970 9.990 9.970 9.980 51,561 +0.01(+0.10%)
Jan 28, 2019 9.970 9.980 9.970 9.970 43,843 +0.00(+0.00%)
Jan 25, 2019 9.960 9.970 9.960 9.970 21,252 +0.00(+0.00%)
Jan 24, 2019 9.960 9.970 9.960 9.970 7,683 +0.01(+0.10%)
Jan 23, 2019 9.970 9.970 9.960 9.960 14,299 +0.00(+0.00%)
Jan 22, 2019 9.960 9.970 9.960 9.960 41,032 +0.00(+0.00%)
Jan 21, 2019 9.960 9.970 9.950 9.960 21,101 +0.02(+0.20%)
Jan 18, 2019 9.950 9.960 9.940 9.940 36,488 +0.00(+0.00%)
Jan 17, 2019 9.930 9.950 9.930 9.940 20,085 +0.00(+0.00%)
Jan 16, 2019 9.940 9.940 9.930 9.940 16,244 +0.00(+0.00%)
Jan 15, 2019 9.920 9.940 9.920 9.940 32,249 +0.00(+0.00%)
Jan 14, 2019 9.920 9.940 9.920 9.940 66,022 +0.02(+0.20%)
Jan 11, 2019 9.910 9.930 9.910 9.920 25,629 +0.00(+0.00%)
Jan 10, 2019 9.910 9.930 9.910 9.920 33,237 +0.01(+0.10%)
Jan 09, 2019 9.910 9.920 9.910 9.910 43,291 -0.01(-0.10%)
Jan 08, 2019 9.910 9.920 9.910 9.920 25,399 +0.00(+0.00%)
Jan 07, 2019 9.910 9.920 9.910 9.920 18,042 +0.01(+0.10%)
Jan 04, 2019 9.910 9.920 9.910 9.910 19,224 +0.00(+0.00%)
Jan 03, 2019 9.910 9.910 9.910 9.910 6,223 -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.