Skip to main content

GX Active Ultra-Short Term Invt Grade Bond ETF (TSX: HFR )

9.940 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.860 9.880 9.860 9.870 4,559 +0.01(+0.10%)
Mar 30, 2022 9.870 9.880 9.860 9.860 5,107 -0.01(-0.10%)
Mar 29, 2022 9.860 9.880 9.860 9.870 8,100 +0.01(+0.10%)
Mar 28, 2022 9.860 9.870 9.850 9.860 18,130 +0.01(+0.10%)
Mar 25, 2022 9.880 9.880 9.850 9.850 17,599 -0.02(-0.20%)
Mar 24, 2022 9.870 9.880 9.870 9.870 4,566 -0.01(-0.10%)
Mar 23, 2022 9.880 9.880 9.880 9.880 4,262 +0.00(+0.00%)
Mar 22, 2022 9.890 9.890 9.870 9.880 1,685 +0.00(+0.00%)
Mar 21, 2022 9.870 9.890 9.870 9.880 29,468 +0.01(+0.10%)
Mar 18, 2022 9.870 9.870 9.870 9.870 14,464 +0.01(+0.10%)
Mar 17, 2022 9.870 9.890 9.860 9.860 62,804 -0.02(-0.20%)
Mar 16, 2022 9.870 9.880 9.870 9.880 11,721 +0.01(+0.10%)
Mar 15, 2022 9.860 9.880 9.860 9.870 4,229 +0.00(+0.00%)
Mar 14, 2022 9.880 9.880 9.870 9.870 5,050 +0.00(+0.00%)
Mar 11, 2022 9.870 9.880 9.860 9.870 66,872 +0.00(+0.00%)
Mar 10, 2022 9.850 9.870 9.850 9.870 47,873 +0.00(+0.00%)
Mar 09, 2022 9.870 9.890 9.870 9.870 12,060 +0.00(+0.00%)
Mar 08, 2022 9.900 9.900 9.870 9.870 27,008 -0.03(-0.30%)
Mar 07, 2022 9.930 9.930 9.900 9.900 23,670 -0.02(-0.20%)
Mar 04, 2022 9.930 9.930 9.920 9.920 10,307 -0.01(-0.10%)
Mar 03, 2022 9.950 9.950 9.930 9.930 7,756 -0.01(-0.10%)
Mar 02, 2022 9.950 9.950 9.940 9.940 35,799 -0.02(-0.20%)
Mar 01, 2022 9.950 9.960 9.950 9.960 5,145 +0.01(+0.10%)
Feb 28, 2022 9.940 9.960 9.940 9.950 19,353 +0.00(+0.00%)
Feb 25, 2022 9.960 9.950 9.940 9.950 5,117 +0.00(+0.00%)
Feb 24, 2022 9.950 9.960 9.950 9.950 149,546 -0.03(-0.30%)
Feb 23, 2022 9.980 9.980 9.980 9.980 18,091 +0.00(+0.00%)
Feb 22, 2022 9.990 9.990 9.970 9.980 24,270 -0.01(-0.10%)
Feb 18, 2022 9.990 0 +0.01(+0.10%)
Feb 17, 2022 9.990 9.990 9.980 9.980 11,868 -0.01(-0.10%)
Feb 16, 2022 9.990 9.990 9.980 9.990 6,409 +0.00(+0.00%)
Feb 15, 2022 9.990 9.990 9.980 9.990 63,356 -0.01(-0.10%)
Feb 14, 2022 9.990 10.00 9.980 10.00 21,111 +0.02(+0.20%)
Feb 11, 2022 9.980 9.980 9.980 9.980 2,220 -0.02(-0.20%)
Feb 10, 2022 10.02 10.02 10.00 10.00 12,038 +0.00(+0.00%)
Feb 09, 2022 10.02 10.02 10.00 10.00 21,807 -0.02(-0.20%)
Feb 08, 2022 10.01 10.02 10.01 10.02 3,096 +0.01(+0.10%)
Feb 07, 2022 10.01 10.01 10.01 10.01 3,217 +0.00(+0.00%)
Feb 04, 2022 10.01 10.01 10.01 10.01 12,543 -0.01(-0.10%)
Feb 02, 2022 10.00 10.02 10.00 10.02 7,442 +0.00(+0.00%)
Feb 01, 2022 10.02 10.02 10.01 10.02 70,243 +0.00(+0.00%)
Jan 31, 2022 10.02 10.02 10.02 10.02 38,788 +0.00(+0.00%)
Jan 28, 2022 10.01 10.02 10.01 10.02 3,480 +0.00(+0.00%)
Jan 27, 2022 10.03 10.04 10.02 10.02 13,840 -0.01(-0.10%)
Jan 26, 2022 10.02 10.04 10.02 10.03 31,353 +0.00(+0.00%)
Jan 25, 2022 10.04 10.04 10.03 10.03 34,189 -0.01(-0.10%)
Jan 24, 2022 10.05 10.06 10.04 10.04 78,467 -0.02(-0.20%)
Jan 21, 2022 10.05 10.06 10.04 10.06 98,631 +0.01(+0.10%)
Jan 20, 2022 10.06 10.06 10.05 10.05 21,383 +0.00(+0.00%)
Jan 19, 2022 10.06 10.06 10.05 10.05 27,202 -0.01(-0.10%)
Jan 18, 2022 10.07 10.07 10.05 10.06 17,650 +0.00(+0.00%)
Jan 17, 2022 10.06 10.06 10.06 10.06 17,780 +0.00(+0.00%)
Jan 14, 2022 10.06 10.06 10.06 10.06 1,716 -0.01(-0.10%)
Jan 13, 2022 10.07 10.07 10.06 10.07 11,250 -0.01(-0.10%)
Jan 12, 2022 10.07 10.08 10.06 10.08 9,346 +0.01(+0.10%)
Jan 11, 2022 10.06 10.08 10.06 10.07 25,502 +0.00(+0.00%)
Jan 10, 2022 10.07 10.07 10.06 10.07 69,895 +0.00(+0.00%)
Jan 07, 2022 10.07 10.07 10.07 10.07 2,190 +0.01(+0.10%)
Jan 06, 2022 10.07 10.07 10.06 10.06 28,817 -0.02(-0.20%)
Jan 05, 2022 10.09 10.09 10.07 10.08 17,112 +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.