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 )

9.940 +0.010 (+0.10%)
Streaming Delayed Price Updated: 3:55 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 (%)
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%)
Jul 04, 2022 9.720 9.720 9.720 9.720 16,686 +0.00(+0.00%)
Jun 30, 2022 9.720 0 +0.00(+0.00%)
Jun 29, 2022 9.720 9.730 9.720 9.720 20,029 -0.01(-0.10%)
Jun 28, 2022 9.740 9.740 9.720 9.730 14,927 +0.00(+0.00%)
Jun 27, 2022 9.740 9.740 9.730 9.730 10,685 -0.02(-0.21%)
Jun 24, 2022 9.730 9.750 9.730 9.750 12,006 +0.01(+0.10%)
Jun 23, 2022 9.730 9.740 9.730 9.740 16,473 +0.02(+0.21%)
Jun 22, 2022 9.720 9.730 9.720 9.720 23,860 +0.00(+0.00%)
Jun 21, 2022 9.720 9.730 9.720 9.720 53,600 +0.00(+0.00%)
Jun 20, 2022 9.710 9.730 9.710 9.720 23,306 -0.01(-0.10%)
Jun 17, 2022 9.700 9.730 9.700 9.730 12,556 +0.03(+0.31%)
Jun 16, 2022 9.720 9.720 9.700 9.700 3,366 +0.00(+0.00%)
Jun 15, 2022 9.700 9.720 9.690 9.700 34,230 +0.04(+0.41%)
Jun 14, 2022 9.690 9.700 9.660 9.660 101,938 -0.06(-0.62%)
Jun 13, 2022 9.730 9.730 9.720 9.720 14,826 -0.03(-0.31%)
Jun 10, 2022 9.760 9.760 9.750 9.750 6,835 +0.00(+0.00%)
Jun 08, 2022 9.750 97 +0.00(+0.00%)
Jun 07, 2022 9.740 9.750 9.740 9.750 14,146 +0.00(+0.00%)
Jun 06, 2022 9.750 9.750 9.750 9.750 13,716 +0.00(+0.00%)
Jun 03, 2022 9.750 9.750 9.750 9.750 4,142 +0.00(+0.00%)
Jun 02, 2022 9.770 9.770 9.750 9.750 9,653 +0.00(+0.00%)
Jun 01, 2022 9.760 9.760 9.740 9.750 18,134 +0.00(+0.00%)
May 31, 2022 9.760 9.760 9.750 9.750 2,595 -0.02(-0.20%)
May 30, 2022 9.770 9.770 9.760 9.770 2,155 -0.02(-0.20%)
May 27, 2022 9.780 9.790 9.780 9.790 12,747 +0.00(+0.00%)
May 26, 2022 9.790 9.800 9.780 9.790 10,361 +0.01(+0.10%)
May 25, 2022 9.780 9.790 9.770 9.780 14,136 +0.01(+0.10%)
May 24, 2022 9.770 9.780 9.760 9.770 3,346 -0.01(-0.10%)
May 20, 2022 9.780 0 +0.01(+0.10%)
May 19, 2022 9.770 9.780 9.770 9.770 5,726 +0.01(+0.10%)
May 18, 2022 9.780 9.780 9.760 9.760 64,056 -0.02(-0.20%)
May 17, 2022 9.780 9.790 9.780 9.780 4,377 +0.00(+0.00%)
May 16, 2022 9.790 9.790 9.780 9.780 88,297 +0.00(+0.00%)
May 13, 2022 9.780 9.780 9.780 9.780 17,346 +0.00(+0.00%)
May 12, 2022 9.790 9.790 9.780 9.780 29,172 +0.00(+0.00%)
May 11, 2022 9.770 9.780 9.770 9.780 451 -0.01(-0.10%)
May 10, 2022 9.790 9.800 9.790 9.790 3,410 +0.00(+0.00%)
May 09, 2022 9.790 9.800 9.790 9.790 8,285 -0.01(-0.10%)
May 06, 2022 9.790 9.800 9.790 9.800 2,383 -0.01(-0.10%)
May 05, 2022 9.800 9.810 9.800 9.810 32,429 +0.03(+0.31%)
May 04, 2022 9.790 9.790 9.780 9.780 12,904 -0.02(-0.20%)
May 03, 2022 9.770 9.800 9.770 9.800 45,179 +0.02(+0.20%)
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.