Skip to main content

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

9.900 -0.020 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.980 9.980 9.970 9.980 16,146 +0.01(+0.10%)
May 30, 2016 9.980 9.980 9.970 9.970 6,800 -0.02(-0.20%)
May 27, 2016 9.990 9.990 9.980 9.990 1,790 +0.00(+0.00%)
May 26, 2016 10.00 10.00 9.990 9.990 13,811 -0.01(-0.10%)
May 25, 2016 9.990 10.00 9.990 10.00 12,648 +0.00(+0.00%)
May 24, 2016 9.990 10.00 9.990 10.00 22,506 +0.01(+0.10%)
May 20, 2016 9.990 9.990 9.990 0 +0.00(+0.00%)
May 19, 2016 9.980 9.990 9.980 9.990 3,443 +0.00(+0.00%)
May 18, 2016 9.980 9.990 9.980 9.990 8,406 +0.00(+0.00%)
May 17, 2016 9.990 10.00 9.980 9.990 17,801 +0.01(+0.10%)
May 16, 2016 9.980 9.990 9.980 9.980 8,344 -0.01(-0.10%)
May 13, 2016 9.990 9.990 9.990 9.990 9,644 +0.00(+0.00%)
May 12, 2016 10.00 10.00 9.980 9.990 2,640 -0.01(-0.10%)
May 11, 2016 10.00 10.00 9.990 10.00 13,184 +0.02(+0.20%)
May 10, 2016 9.990 10.00 9.980 9.980 102,499 +0.00(+0.00%)
May 09, 2016 10.00 10.00 9.980 9.980 604 -0.01(-0.10%)
May 06, 2016 9.990 9.990 9.990 9.990 7,902 +0.01(+0.10%)
May 05, 2016 9.990 9.990 9.980 9.980 7,062 -0.01(-0.10%)
May 04, 2016 9.990 9.990 9.990 9.990 36,928 +0.01(+0.10%)
May 03, 2016 9.990 9.990 9.980 9.980 12,527 +0.01(+0.10%)
May 02, 2016 9.970 9.970 9.970 9.970 12,341 +0.00(+0.00%)
Apr 29, 2016 9.980 9.980 9.970 9.970 5,415 +0.01(+0.10%)
Apr 28, 2016 9.960 9.970 9.960 9.960 9,361 +0.00(+0.00%)
Apr 27, 2016 9.970 9.970 9.950 9.960 45,387 -0.01(-0.10%)
Apr 26, 2016 9.970 9.970 9.970 9.970 9,246 +0.01(+0.10%)
Apr 25, 2016 9.950 9.970 9.950 9.960 5,370 +0.01(+0.10%)
Apr 22, 2016 9.950 9.950 9.950 9.950 1,026 +0.01(+0.10%)
Apr 21, 2016 9.940 9.950 9.940 9.940 36,128 +0.00(+0.00%)
Apr 20, 2016 9.930 9.950 9.930 9.940 8,015 +0.01(+0.10%)
Apr 19, 2016 9.930 9.940 9.930 9.930 9,934 -0.01(-0.10%)
Apr 18, 2016 9.950 9.950 9.940 9.940 16,818 +0.02(+0.20%)
Apr 15, 2016 9.930 9.930 9.920 9.920 3,878 -0.01(-0.10%)
Apr 14, 2016 9.930 9.930 9.920 9.930 21,197 +0.01(+0.10%)
Apr 13, 2016 9.920 9.920 9.920 9.920 300 -0.02(-0.20%)
Apr 12, 2016 9.920 9.940 9.920 9.940 21,925 +0.01(+0.10%)
Apr 11, 2016 9.920 9.930 9.920 9.930 4,120 +0.00(+0.00%)
Apr 08, 2016 9.930 9.930 9.930 9.930 7,916 +0.01(+0.10%)
Apr 07, 2016 9.920 9.930 9.920 9.920 14,030 +0.00(+0.00%)
Apr 06, 2016 9.930 9.930 9.920 9.920 8,674 -0.01(-0.10%)
Apr 05, 2016 9.930 9.930 9.930 9.930 382 +0.00(+0.00%)
Apr 04, 2016 9.940 9.940 9.930 9.930 4,474 +0.00(+0.00%)
Apr 01, 2016 9.930 9.940 9.930 9.930 12,509 +0.01(+0.10%)
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%)
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.