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 )

9.900 -0.020 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
May 31, 2023 9.750 9.750 9.720 9.720 72,858 +0.00(+0.00%)
May 30, 2023 9.740 9.740 9.720 9.720 40,904 -0.05(-0.51%)
May 29, 2023 9.790 9.790 9.770 9.770 54,807 -0.01(-0.10%)
May 26, 2023 9.780 9.780 9.780 9.780 7,743 +0.00(+0.00%)
May 25, 2023 9.780 9.790 9.770 9.780 27,294 +0.02(+0.20%)
May 24, 2023 9.790 9.790 9.760 9.760 7,612 -0.01(-0.10%)
May 23, 2023 9.760 9.770 9.760 9.770 2,327 -0.03(-0.31%)
May 19, 2023 9.800 0 +0.03(+0.31%)
May 18, 2023 9.760 9.770 9.760 9.770 3,924 +0.01(+0.10%)
May 17, 2023 9.770 9.770 9.760 9.760 11,006 +0.00(+0.00%)
May 16, 2023 9.760 9.760 9.760 9.760 6,167 +0.00(+0.00%)
May 15, 2023 9.780 9.780 9.760 9.760 12,765 -0.01(-0.10%)
May 12, 2023 9.760 9.770 9.760 9.770 17,743 +0.00(+0.00%)
May 11, 2023 9.760 9.770 9.760 9.770 8,375 +0.01(+0.10%)
May 10, 2023 9.770 9.770 9.760 9.760 12,316 -0.01(-0.10%)
May 09, 2023 9.770 9.770 9.770 9.770 14,470 +0.00(+0.00%)
May 08, 2023 9.770 9.770 9.770 9.770 31,621 +0.00(+0.00%)
May 05, 2023 9.760 9.770 9.760 9.770 10,326 -0.01(-0.10%)
May 04, 2023 9.790 9.790 9.780 9.780 7,307 +0.01(+0.10%)
May 03, 2023 9.770 9.770 9.760 9.770 522 +0.01(+0.10%)
May 02, 2023 9.750 9.770 9.750 9.760 9,568 +0.00(+0.00%)
May 01, 2023 9.760 9.770 9.760 9.760 13,765 +0.01(+0.10%)
Apr 28, 2023 9.750 9.750 9.750 9.750 19,247 +0.00(+0.00%)
Apr 27, 2023 9.740 9.750 9.740 9.750 49,108 -0.05(-0.51%)
Apr 26, 2023 9.800 9.800 9.800 9.800 27,991 +0.01(+0.10%)
Apr 25, 2023 9.790 9.800 9.790 9.790 18,648 +0.01(+0.10%)
Apr 24, 2023 9.770 9.790 9.770 9.780 66,060 +0.00(+0.00%)
Apr 21, 2023 9.790 9.790 9.770 9.780 11,564 +0.00(+0.00%)
Apr 20, 2023 9.770 9.780 9.770 9.780 12,272 +0.01(+0.10%)
Apr 19, 2023 9.770 9.780 9.770 9.770 24,079 -0.01(-0.10%)
Apr 18, 2023 9.770 9.780 9.770 9.780 3,962 +0.01(+0.10%)
Apr 17, 2023 9.770 9.780 9.760 9.770 18,085 +0.01(+0.10%)
Apr 14, 2023 9.770 9.770 9.760 9.760 4,801 +0.01(+0.10%)
Apr 13, 2023 9.750 9.750 9.750 9.750 17,020 -0.01(-0.10%)
Apr 12, 2023 9.760 9.760 9.750 9.760 12,493 +0.01(+0.10%)
Apr 11, 2023 9.750 9.750 9.740 9.750 26,147 +0.01(+0.10%)
Apr 10, 2023 9.740 9.750 9.730 9.740 14,179 +0.00(+0.00%)
Apr 06, 2023 9.740 0 +0.01(+0.10%)
Apr 05, 2023 9.740 9.740 9.720 9.730 42,592 +0.00(+0.00%)
Apr 04, 2023 9.740 9.740 9.730 9.730 12,082 +0.01(+0.10%)
Apr 03, 2023 9.720 9.730 9.720 9.720 55,766 +0.01(+0.10%)
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%)
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.