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 )

9.930 UNCHANGED
Streaming Delayed Price Updated: 12:09 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 31, 2023 9.720 9.720 9.710 9.710 41,232 +0.00(+0.00%)
Mar 30, 2023 9.700 9.710 9.700 9.710 42,185 -0.04(-0.41%)
Mar 29, 2023 9.740 9.750 9.740 9.750 6,119 +0.01(+0.10%)
Mar 28, 2023 9.760 9.760 9.740 9.740 17,187 +0.01(+0.10%)
Mar 27, 2023 9.750 9.750 9.730 9.730 40,408 -0.02(-0.21%)
Mar 24, 2023 9.760 9.760 9.750 9.750 8,773 -0.01(-0.10%)
Mar 23, 2023 9.760 9.770 9.760 9.760 12,113 +0.01(+0.10%)
Mar 22, 2023 9.750 9.760 9.750 9.750 55,539 +0.03(+0.31%)
Mar 21, 2023 9.730 9.740 9.720 9.720 7,856 -0.03(-0.31%)
Mar 20, 2023 9.750 9.750 9.730 9.750 5,681 +0.01(+0.10%)
Mar 17, 2023 9.780 9.780 9.740 9.740 18,391 -0.03(-0.31%)
Mar 16, 2023 9.780 9.790 9.770 9.770 27,979 -0.04(-0.41%)
Mar 15, 2023 9.790 9.810 9.790 9.810 7,393 +0.01(+0.10%)
Mar 14, 2023 9.820 9.820 9.800 9.800 28,535 -0.03(-0.31%)
Mar 13, 2023 9.830 9.840 9.830 9.830 49,834 +0.00(+0.00%)
Mar 10, 2023 9.820 9.830 9.820 9.830 33,613 +0.00(+0.00%)
Mar 09, 2023 9.810 9.830 9.800 9.830 43,283 +0.04(+0.41%)
Mar 08, 2023 9.810 9.810 9.790 9.790 14,504 -0.02(-0.20%)
Mar 07, 2023 9.790 9.810 9.790 9.810 16,055 +0.02(+0.20%)
Mar 06, 2023 9.790 9.790 9.790 9.790 3,489 +0.00(+0.00%)
Mar 03, 2023 9.790 9.800 9.780 9.790 29,257 +0.02(+0.20%)
Mar 02, 2023 9.790 9.790 9.770 9.770 16,539 -0.03(-0.31%)
Mar 01, 2023 9.770 9.800 9.770 9.800 41,586 +0.03(+0.31%)
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 3,198 +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%)
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.