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 )

9.950 +0.010 (+0.10%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 12, 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 (%)
Jun 30, 2023 9.750 0 +0.00(+0.00%)
Jun 29, 2023 9.760 9.760 9.750 9.750 3,099 -0.04(-0.41%)
Jun 28, 2023 9.800 9.800 9.780 9.790 23,329 +0.00(+0.00%)
Jun 27, 2023 9.780 9.810 9.780 9.790 25,435 +0.01(+0.10%)
Jun 26, 2023 9.800 9.800 9.780 9.780 6,328 +0.01(+0.10%)
Jun 23, 2023 9.770 9.790 9.770 9.770 10,554 -0.01(-0.10%)
Jun 22, 2023 9.780 9.790 9.770 9.780 6,129 -0.01(-0.10%)
Jun 21, 2023 9.780 9.790 9.770 9.790 20,553 -0.01(-0.10%)
Jun 20, 2023 9.780 9.800 9.780 9.800 10,185 +0.01(+0.10%)
Jun 19, 2023 9.780 9.790 9.780 9.790 75,541 +0.00(+0.00%)
Jun 16, 2023 9.770 9.790 9.770 9.790 4,158 +0.03(+0.31%)
Jun 15, 2023 9.760 9.770 9.760 9.760 7,300 -0.01(-0.10%)
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%)
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%)
Jan 03, 2023 9.710 9.710 9.690 9.690 10,853 +0.01(+0.10%)
Dec 30, 2022 9.680 0 +0.00(+0.00%)
Dec 29, 2022 9.700 9.700 9.680 9.680 17,759 -0.05(-0.51%)
Dec 28, 2022 9.720 9.750 9.720 9.730 51,804 -0.01(-0.10%)
Dec 23, 2022 9.740 0 -0.01(-0.10%)
Dec 22, 2022 9.730 9.750 9.730 9.750 63,176 +0.03(+0.31%)
Dec 21, 2022 9.750 9.750 9.720 9.720 33,579 -0.02(-0.21%)
Dec 20, 2022 9.740 9.760 9.740 9.740 51,557 +0.00(+0.00%)
Dec 19, 2022 9.750 9.750 9.740 9.740 4,546 +0.00(+0.00%)
Dec 16, 2022 9.750 9.750 9.740 9.740 21,400 +0.00(+0.00%)
Dec 15, 2022 9.760 9.760 9.730 9.740 24,194 +0.01(+0.10%)
Dec 14, 2022 9.740 9.750 9.720 9.730 113,709 +0.00(+0.00%)
Dec 13, 2022 9.720 9.730 9.710 9.730 18,419 +0.01(+0.10%)
Dec 12, 2022 9.720 9.720 9.700 9.720 12,727 +0.02(+0.21%)
Dec 09, 2022 9.740 9.740 9.700 9.700 38,552 +0.00(+0.00%)
Dec 08, 2022 9.700 9.720 9.690 9.700 16,524 -0.01(-0.10%)
Dec 07, 2022 9.700 9.720 9.700 9.710 19,266 +0.01(+0.10%)
Dec 06, 2022 9.710 9.710 9.680 9.700 14,184 -0.02(-0.21%)
Dec 05, 2022 9.710 9.720 9.710 9.720 38,706 +0.03(+0.31%)
Dec 02, 2022 9.680 9.700 9.680 9.690 51,420 +0.00(+0.00%)
Dec 01, 2022 9.700 9.710 9.690 9.690 6,733 +0.02(+0.21%)
Nov 30, 2022 9.660 9.690 9.660 9.670 47,622 -0.02(-0.21%)
Nov 29, 2022 9.690 9.690 9.670 9.690 316,104 -0.02(-0.21%)
Nov 28, 2022 9.720 9.730 9.710 9.710 16,311 +0.00(+0.00%)
Nov 25, 2022 9.690 9.720 9.690 9.710 31,623 +0.02(+0.21%)
Nov 24, 2022 9.690 9.720 9.690 9.690 44,258 +0.02(+0.21%)
Nov 23, 2022 9.670 9.690 9.670 9.670 32,603 +0.00(+0.00%)
Nov 22, 2022 9.670 9.670 9.670 9.670 2,606 +0.01(+0.10%)
Nov 21, 2022 9.660 9.670 9.660 9.660 2,946 -0.01(-0.10%)
Nov 18, 2022 9.670 9.680 9.670 9.670 10,635 +0.00(+0.00%)
Nov 17, 2022 9.660 9.670 9.660 9.670 19,409 +0.01(+0.10%)
Nov 16, 2022 9.660 9.680 9.660 9.660 8,947 +0.00(+0.00%)
Nov 15, 2022 9.660 9.670 9.660 9.660 9,057 +0.00(+0.00%)
Nov 14, 2022 9.670 9.670 9.660 9.660 37,685 +0.02(+0.21%)
Nov 11, 2022 9.640 9.650 9.630 9.640 41,379 +0.01(+0.10%)
Nov 10, 2022 9.630 9.650 9.630 9.630 33,500 +0.01(+0.10%)
Nov 09, 2022 9.630 9.630 9.610 9.620 67,145 +0.01(+0.10%)
Nov 08, 2022 9.620 9.620 9.600 9.610 73,848 +0.00(+0.00%)
Nov 07, 2022 9.620 9.620 9.610 9.610 7,524 -0.02(-0.21%)
Nov 04, 2022 9.620 9.630 9.610 9.630 23,870 +0.02(+0.21%)
Nov 03, 2022 9.620 9.620 9.610 9.610 10,385 -0.03(-0.31%)
Nov 02, 2022 9.630 9.640 9.620 9.640 9,898 +0.02(+0.21%)
Nov 01, 2022 9.500 9.640 9.500 9.620 11,984 -0.01(-0.10%)
Oct 31, 2022 9.630 9.640 9.630 9.630 10,378 -0.01(-0.10%)
Oct 28, 2022 9.630 9.640 9.630 9.640 14,560 -0.03(-0.31%)
Oct 27, 2022 9.650 9.690 9.650 9.670 470,566 +0.02(+0.21%)
Oct 26, 2022 9.650 9.650 9.650 9.650 5,070 +0.01(+0.10%)
Oct 25, 2022 9.640 9.640 9.630 9.640 6,169 +0.01(+0.10%)
Oct 24, 2022 9.630 9.640 9.630 9.630 13,482 -0.01(-0.10%)
Oct 21, 2022 9.630 9.640 9.620 9.640 14,068 +0.00(+0.00%)
Oct 20, 2022 9.650 9.650 9.640 9.640 9,863 -0.01(-0.10%)
Oct 19, 2022 9.670 9.670 9.650 9.650 12,918 -0.01(-0.10%)
Oct 18, 2022 9.650 9.670 9.650 9.660 12,644 +0.00(+0.00%)
Oct 17, 2022 9.640 9.660 9.640 9.660 21,444 +0.02(+0.21%)
Oct 14, 2022 9.640 9.650 9.640 9.640 58,139 -0.02(-0.21%)
Oct 13, 2022 9.650 9.660 9.640 9.660 47,848 +0.02(+0.21%)
Oct 12, 2022 9.640 9.660 9.640 9.640 19,873 -0.01(-0.10%)
Oct 11, 2022 9.650 9.660 9.650 9.650 38,413 +0.01(+0.10%)
Oct 07, 2022 9.640 0 -0.01(-0.10%)
Oct 06, 2022 9.660 9.660 9.650 9.650 16,675 -0.02(-0.21%)
Oct 05, 2022 9.660 9.670 9.660 9.670 3,261 +0.00(+0.00%)
Oct 04, 2022 9.680 9.680 9.670 9.670 8,903 +0.01(+0.10%)
Oct 03, 2022 9.660 9.670 9.660 9.660 5,800 -0.01(-0.10%)
Sep 30, 2022 9.680 9.680 9.670 9.670 3,461 +0.00(+0.00%)
Sep 29, 2022 9.660 9.690 9.660 9.670 38,360 +0.00(+0.00%)
Sep 28, 2022 9.650 9.690 9.650 9.670 14,742 -0.03(-0.31%)
Sep 27, 2022 9.700 9.700 9.700 9.700 1,325 +0.00(+0.00%)
Sep 26, 2022 9.730 9.730 9.700 9.700 7,386 -0.03(-0.31%)
Sep 23, 2022 9.730 9.730 9.730 9.730 19,427 +0.00(+0.00%)
Sep 22, 2022 9.740 9.740 9.720 9.730 6,455 +0.01(+0.10%)
Sep 21, 2022 9.730 9.730 9.720 9.720 10,911 +0.00(+0.00%)
Sep 20, 2022 9.730 9.730 9.720 9.720 1,125 +0.00(+0.00%)
Sep 19, 2022 9.730 9.730 9.720 9.720 1,722 +0.00(+0.00%)
Sep 16, 2022 9.730 9.730 9.720 9.720 49,354 +0.00(+0.00%)
Sep 15, 2022 9.730 9.730 9.720 9.720 24,030 -0.01(-0.10%)
Sep 14, 2022 9.730 9.730 9.730 9.730 4,920 +0.01(+0.10%)
Sep 13, 2022 9.740 9.750 9.710 9.720 49,761 -0.02(-0.21%)
Sep 12, 2022 9.730 9.740 9.730 9.740 3,017 +0.01(+0.10%)
Sep 09, 2022 9.720 9.730 9.720 9.730 1,889 +0.00(+0.00%)
Sep 08, 2022 9.710 9.730 9.710 9.730 14,003 +0.02(+0.21%)
Sep 07, 2022 9.720 9.720 9.710 9.710 16,231 +0.00(+0.00%)
Sep 06, 2022 9.720 9.720 9.710 9.710 9,693 -0.01(-0.10%)
Sep 02, 2022 9.720 0 +0.01(+0.10%)
Sep 01, 2022 9.710 9.710 9.700 9.710 9,312 -0.02(-0.21%)
Aug 31, 2022 9.710 9.730 9.710 9.730 6,581 +0.01(+0.10%)
Aug 30, 2022 9.710 9.720 9.710 9.720 7,195 -0.03(-0.31%)
Aug 29, 2022 9.760 9.760 9.740 9.750 31,408 +0.01(+0.10%)
Aug 26, 2022 9.750 9.760 9.740 9.740 37,180 -0.01(-0.10%)
Aug 25, 2022 9.740 9.750 9.740 9.750 200 -0.01(-0.10%)
Aug 24, 2022 9.750 9.760 9.740 9.760 15,307 +0.00(+0.00%)
Aug 23, 2022 9.740 9.760 9.740 9.760 2,730 +0.01(+0.10%)
Aug 22, 2022 9.740 9.750 9.740 9.750 3,933 +0.01(+0.10%)
Aug 19, 2022 9.750 9.750 9.740 9.740 1,763 -0.01(-0.10%)
Aug 18, 2022 9.760 9.760 9.750 9.750 2,966 -0.01(-0.10%)
Aug 17, 2022 9.760 9.760 9.750 9.760 21,604 +0.02(+0.21%)
Aug 16, 2022 9.760 9.760 9.740 9.740 18,975 -0.02(-0.20%)
Aug 15, 2022 9.770 9.770 9.760 9.760 4,199 +0.01(+0.10%)
Aug 12, 2022 9.750 9.750 9.740 9.750 19,251 +0.01(+0.10%)
Aug 11, 2022 9.750 9.760 9.740 9.740 17,904 -0.01(-0.10%)
Aug 10, 2022 9.750 9.750 9.750 9.750 8,795 +0.00(+0.00%)
Aug 09, 2022 9.750 9.750 9.740 9.750 3,404 +0.01(+0.10%)
Aug 08, 2022 9.730 9.750 9.730 9.740 5,042 -0.01(-0.10%)
Aug 05, 2022 9.740 9.750 9.740 9.750 16,628 +0.01(+0.10%)
Aug 04, 2022 9.740 9.750 9.740 9.740 6,362 +0.02(+0.21%)
Aug 03, 2022 9.730 9.740 9.720 9.720 5,630 -0.02(-0.21%)
Aug 02, 2022 9.740 9.740 9.740 9.740 22,019 +0.02(+0.21%)
Jul 29, 2022 9.720 0 -0.01(-0.10%)
Jul 28, 2022 9.740 9.740 9.730 9.730 5,866 -0.02(-0.21%)
Jul 27, 2022 9.750 9.750 9.750 9.750 6,755 -0.01(-0.10%)
Jul 26, 2022 9.760 9.760 9.760 9.760 270 +0.00(+0.00%)
Jul 25, 2022 9.750 9.760 9.750 9.760 34,771 +0.01(+0.10%)
Jul 22, 2022 9.750 9.750 9.750 9.750 963 +0.02(+0.21%)
Jul 21, 2022 9.730 9.740 9.730 9.730 9,603 +0.02(+0.21%)
Jul 20, 2022 9.740 9.740 9.710 9.710 14,255 -0.02(-0.21%)
Jul 19, 2022 9.730 9.740 9.720 9.730 30,247 +0.00(+0.00%)
Jul 18, 2022 9.720 9.730 9.720 9.730 20,033 +0.00(+0.00%)
Jul 15, 2022 9.710 9.730 9.710 9.730 6,124 +0.01(+0.10%)
Jul 14, 2022 9.700 9.720 9.700 9.720 24,256 +0.02(+0.21%)
Jul 13, 2022 9.720 9.720 9.690 9.700 86,274 -0.01(-0.10%)
Jul 12, 2022 9.720 9.720 9.710 9.710 4,710 +0.00(+0.00%)
Jul 11, 2022 9.720 9.720 9.710 9.710 21,127 +0.00(+0.00%)
Jul 08, 2022 9.700 9.710 9.700 9.710 20,598 +0.00(+0.00%)
Jul 07, 2022 9.700 9.710 9.700 9.710 718 -0.01(-0.10%)
Jul 06, 2022 9.720 9.730 9.710 9.720 46,805 +0.01(+0.10%)
Jul 05, 2022 9.720 9.730 9.710 9.710 19,052 -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.