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 (%)
Jul 31, 2020 10.03 10.03 10.03 0 +0.01(+0.10%)
Jul 30, 2020 10.00 10.03 10.00 10.02 80,459 -0.01(-0.10%)
Jul 29, 2020 10.02 10.04 10.02 10.03 32,479 +0.01(+0.10%)
Jul 28, 2020 10.02 10.03 10.02 10.02 8,317 -0.01(-0.10%)
Jul 27, 2020 10.03 10.04 10.01 10.03 32,722 +0.02(+0.20%)
Jul 24, 2020 10.02 10.02 10.00 10.01 17,151 -0.01(-0.10%)
Jul 23, 2020 9.990 10.02 9.990 10.02 12,623 +0.01(+0.10%)
Jul 22, 2020 10.00 10.01 9.990 10.01 13,527 +0.02(+0.20%)
Jul 21, 2020 9.990 10.00 9.990 9.990 49,082 -0.01(-0.10%)
Jul 20, 2020 10.00 10.00 9.980 10.00 32,470 +0.00(+0.00%)
Jul 17, 2020 9.980 10.00 9.980 10.00 34,602 +0.02(+0.20%)
Jul 16, 2020 9.960 9.990 9.960 9.980 60,152 +0.01(+0.10%)
Jul 15, 2020 9.960 9.990 9.960 9.970 3,763 +0.00(+0.00%)
Jul 14, 2020 9.960 9.980 9.960 9.970 38,820 -0.01(-0.10%)
Jul 13, 2020 9.960 9.990 9.950 9.980 32,135 +0.02(+0.20%)
Jul 10, 2020 9.960 9.970 9.950 9.960 15,074 +0.00(+0.00%)
Jul 09, 2020 9.940 9.960 9.940 9.960 141,534 +0.01(+0.10%)
Jul 08, 2020 9.960 9.970 9.950 9.950 14,594 -0.02(-0.20%)
Jul 07, 2020 9.940 9.970 9.940 9.970 24,173 +0.03(+0.30%)
Jul 06, 2020 9.930 9.960 9.930 9.940 13,912 +0.00(+0.00%)
Jul 03, 2020 9.930 9.940 9.930 9.940 2,420 +0.01(+0.10%)
Jul 02, 2020 9.920 9.940 9.920 9.930 27,170 +0.00(+0.00%)
Jun 30, 2020 9.930 9.930 9.930 0 +0.01(+0.10%)
Jun 29, 2020 9.950 9.950 9.920 9.920 1,600 -0.01(-0.10%)
Jun 26, 2020 9.930 9.940 9.930 9.930 17,325 -0.01(-0.10%)
Jun 25, 2020 9.930 9.940 9.930 9.940 793,253 +0.01(+0.10%)
Jun 24, 2020 9.930 9.950 9.920 9.930 44,200 +0.00(+0.00%)
Jun 23, 2020 9.930 9.930 9.920 9.930 6,250 +0.00(+0.00%)
Jun 22, 2020 9.920 9.940 9.920 9.930 72,358 +0.01(+0.10%)
Jun 19, 2020 9.920 9.930 9.920 9.920 3,502 -0.01(-0.10%)
Jun 18, 2020 9.920 9.930 9.910 9.930 5,644 +0.02(+0.20%)
Jun 17, 2020 9.910 9.910 9.910 9.910 8,137 +0.01(+0.10%)
Jun 16, 2020 9.900 9.910 9.900 9.900 11,481 +0.01(+0.10%)
Jun 15, 2020 9.890 9.900 9.890 9.890 7,400 -0.02(-0.20%)
Jun 12, 2020 9.890 9.920 9.890 9.910 4,929 +0.02(+0.20%)
Jun 11, 2020 9.880 9.920 9.880 9.890 9,436 -0.02(-0.20%)
Jun 10, 2020 9.930 9.930 9.910 9.910 3,356 -0.01(-0.10%)
Jun 09, 2020 9.910 9.940 9.900 9.920 41,566 -0.02(-0.20%)
Jun 08, 2020 9.870 9.940 9.870 9.940 29,254 +0.07(+0.71%)
Jun 05, 2020 9.860 9.880 9.860 9.870 7,400 +0.01(+0.10%)
Jun 04, 2020 9.880 9.890 9.860 9.860 13,055 -0.01(-0.10%)
Jun 03, 2020 9.830 9.870 9.820 9.870 20,610 +0.03(+0.30%)
Jun 02, 2020 9.780 9.850 9.780 9.840 29,289 +0.04(+0.41%)
Jun 01, 2020 9.800 9.850 9.790 9.800 31,572 -0.01(-0.10%)
May 29, 2020 9.800 9.820 9.790 9.810 12,380 +0.01(+0.10%)
May 28, 2020 9.780 9.830 9.780 9.800 26,741 +0.02(+0.20%)
May 27, 2020 9.800 9.820 9.780 9.780 9,077 +0.00(+0.00%)
May 26, 2020 9.780 9.800 9.760 9.780 12,800 +0.00(+0.00%)
May 25, 2020 9.750 9.800 9.750 9.780 10,179 +0.00(+0.00%)
May 22, 2020 9.750 9.790 9.750 9.780 28,085 +0.03(+0.31%)
May 21, 2020 9.760 9.800 9.740 9.750 78,875 -0.02(-0.20%)
May 20, 2020 9.760 9.770 9.760 9.770 1,600 +0.00(+0.00%)
May 19, 2020 9.770 9.790 9.760 9.770 17,350 -0.01(-0.10%)
May 15, 2020 9.780 9.780 9.780 0 +0.00(+0.00%)
May 14, 2020 9.800 9.800 9.780 9.780 4,165 +0.00(+0.00%)
May 13, 2020 9.730 9.790 9.730 9.780 12,230 +0.04(+0.41%)
May 12, 2020 9.740 9.760 9.740 9.740 6,477 +0.01(+0.10%)
May 11, 2020 9.760 9.760 9.720 9.730 16,838 -0.03(-0.31%)
May 08, 2020 9.760 9.800 9.740 9.760 27,883 +0.01(+0.10%)
May 07, 2020 9.730 9.780 9.730 9.750 4,986 +0.00(+0.00%)
May 06, 2020 9.700 9.750 9.700 9.750 2,788 +0.05(+0.52%)
May 05, 2020 9.710 9.750 9.700 9.700 15,450 -0.02(-0.21%)
May 04, 2020 9.690 9.720 9.690 9.720 13,828 +0.04(+0.41%)
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.