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 )

9.920 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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, 2016 9.910 9.920 9.910 9.920 22,621 +0.01(+0.10%)
Mar 30, 2016 9.930 9.930 9.910 9.910 21,984 -0.02(-0.20%)
Mar 29, 2016 9.930 9.930 9.930 9.930 10,190 +0.01(+0.10%)
Mar 28, 2016 9.920 9.920 9.920 9.920 102,433 +0.01(+0.10%)
Mar 24, 2016 9.910 9.910 9.910 0 -0.01(-0.10%)
Mar 23, 2016 9.910 9.920 9.910 9.920 13,877 +0.01(+0.10%)
Mar 22, 2016 9.900 9.910 9.900 9.910 32,754 +0.01(+0.10%)
Mar 21, 2016 9.920 9.920 9.900 9.900 7,474 +0.00(+0.00%)
Mar 18, 2016 9.890 9.900 9.890 9.900 15,172 +0.00(+0.00%)
Mar 17, 2016 9.890 9.900 9.890 9.900 13,046 +0.01(+0.10%)
Mar 16, 2016 9.890 9.890 9.890 9.890 17,248 +0.01(+0.10%)
Mar 15, 2016 9.880 9.890 9.880 9.880 16,400 +0.01(+0.10%)
Mar 14, 2016 9.880 9.880 9.870 9.870 36,869 +0.00(+0.00%)
Mar 11, 2016 9.870 9.870 9.870 9.870 15,159 +0.00(+0.00%)
Mar 10, 2016 9.870 9.870 9.860 9.870 34,741 +0.01(+0.10%)
Mar 09, 2016 9.860 9.860 9.850 9.860 33,790 +0.01(+0.10%)
Mar 08, 2016 9.840 9.850 9.840 9.850 17,863 +0.01(+0.10%)
Mar 07, 2016 9.840 9.840 9.840 9.840 31,201 +0.01(+0.10%)
Mar 04, 2016 9.830 9.840 9.830 9.830 27,739 +0.00(+0.00%)
Mar 03, 2016 9.820 9.830 9.820 9.830 15,304 +0.01(+0.10%)
Mar 02, 2016 9.820 9.830 9.820 9.820 5,001 +0.00(+0.00%)
Mar 01, 2016 9.820 9.830 9.820 9.820 13,684 +0.00(+0.00%)
Feb 29, 2016 9.820 9.820 9.810 9.820 18,325 -0.01(-0.10%)
Feb 26, 2016 9.820 9.830 9.810 9.830 105,857 +0.02(+0.20%)
Feb 25, 2016 9.820 9.820 9.810 9.810 253,214 -0.03(-0.30%)
Feb 24, 2016 9.830 9.840 9.830 9.840 7,080 +0.00(+0.00%)
Feb 23, 2016 9.840 9.840 9.840 9.840 3,810 +0.00(+0.00%)
Feb 22, 2016 9.850 9.850 9.830 9.840 44,009 +0.00(+0.00%)
Feb 19, 2016 9.840 9.840 9.830 9.840 11,863 +0.01(+0.10%)
Feb 18, 2016 9.840 9.840 9.830 9.830 39,508 +0.00(+0.00%)
Feb 17, 2016 9.830 9.840 9.830 9.830 10,100 -0.01(-0.10%)
Feb 16, 2016 9.840 9.850 9.830 9.840 15,939 +0.01(+0.10%)
Feb 12, 2016 9.830 9.830 9.830 0 -0.02(-0.20%)
Feb 11, 2016 9.840 9.850 9.840 9.850 5,259 -0.01(-0.10%)
Feb 10, 2016 9.860 9.870 9.860 9.860 5,433 +0.00(+0.00%)
Feb 09, 2016 9.870 9.870 9.860 9.860 3,539 -0.01(-0.10%)
Feb 08, 2016 9.860 9.870 9.860 9.870 20,890 +0.01(+0.10%)
Feb 05, 2016 9.870 9.870 9.860 9.860 690,395 -0.01(-0.10%)
Feb 04, 2016 9.860 9.870 9.860 9.870 5,238 +0.01(+0.10%)
Feb 03, 2016 9.870 9.870 9.860 9.860 21,322 +0.00(+0.00%)
Feb 02, 2016 9.870 9.870 9.860 9.860 1,693 -0.01(-0.10%)
Feb 01, 2016 9.860 9.870 9.860 9.870 8,026 +0.01(+0.10%)
Jan 29, 2016 9.870 9.870 9.860 9.860 3,067 -0.01(-0.10%)
Jan 28, 2016 9.860 9.880 9.860 9.870 20,956 +0.01(+0.10%)
Jan 27, 2016 9.870 9.870 9.860 9.860 27,279 -0.01(-0.10%)
Jan 26, 2016 9.880 9.890 9.870 9.870 26,159 -0.01(-0.10%)
Jan 25, 2016 9.880 9.880 9.880 9.880 14,742 +0.01(+0.10%)
Jan 22, 2016 9.880 9.890 9.870 9.870 17,046 -0.01(-0.10%)
Jan 21, 2016 9.880 9.890 9.880 9.880 37,335 -0.01(-0.10%)
Jan 20, 2016 9.890 9.910 9.890 9.890 35,159 -0.01(-0.10%)
Jan 19, 2016 9.900 9.910 9.890 9.900 21,093 +0.00(+0.00%)
Jan 18, 2016 9.900 9.900 9.900 9.900 23,579 -0.01(-0.10%)
Jan 15, 2016 9.930 9.930 9.910 9.910 16,586 -0.01(-0.10%)
Jan 14, 2016 9.920 9.920 9.920 9.920 45,245 +0.00(+0.00%)
Jan 13, 2016 9.930 9.930 9.920 9.920 746 -0.01(-0.10%)
Jan 12, 2016 9.930 9.940 9.930 9.930 4,360 +0.00(+0.00%)
Jan 11, 2016 9.930 9.940 9.930 9.930 10,349 +0.00(+0.00%)
Jan 08, 2016 9.940 9.940 9.930 9.930 8,399 -0.01(-0.10%)
Jan 07, 2016 9.940 9.950 9.940 9.940 27,333 +0.00(+0.00%)
Jan 06, 2016 9.950 9.950 9.940 9.940 62,118 -0.02(-0.20%)
Jan 05, 2016 9.950 9.960 9.950 9.960 12,325 +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.