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 (%)
Aug 31, 2023 9.740 9.760 9.740 9.750 19,873 -0.02(-0.20%)
Aug 30, 2023 9.760 9.770 9.760 9.770 42,567 -0.03(-0.31%)
Aug 29, 2023 9.780 9.800 9.780 9.800 16,605 +0.02(+0.20%)
Aug 28, 2023 9.790 9.800 9.780 9.780 76,417 +0.01(+0.10%)
Aug 25, 2023 9.780 9.790 9.770 9.770 34,002 -0.02(-0.20%)
Aug 24, 2023 9.790 9.800 9.780 9.790 28,839 +0.00(+0.00%)
Aug 23, 2023 9.780 9.790 9.780 9.790 23,237 +0.01(+0.10%)
Aug 22, 2023 9.760 9.780 9.750 9.780 55,243 +0.02(+0.20%)
Aug 21, 2023 9.770 9.780 9.760 9.760 21,905 -0.01(-0.10%)
Aug 18, 2023 9.770 9.780 9.770 9.770 34,519 -0.01(-0.10%)
Aug 17, 2023 9.780 9.780 9.770 9.780 38,059 +0.02(+0.20%)
Aug 16, 2023 9.780 9.780 9.760 9.760 35,182 -0.01(-0.10%)
Aug 15, 2023 9.770 9.780 9.760 9.770 34,642 +0.00(+0.00%)
Aug 14, 2023 9.770 9.780 9.770 9.770 8,381 -0.01(-0.10%)
Aug 11, 2023 9.770 9.780 9.770 9.780 27,310 +0.02(+0.20%)
Aug 10, 2023 9.780 9.780 9.760 9.760 13,297 -0.02(-0.20%)
Aug 09, 2023 9.780 9.790 9.780 9.780 16,740 +0.00(+0.00%)
Aug 08, 2023 9.770 9.790 9.770 9.780 19,121 +0.02(+0.20%)
Aug 04, 2023 9.760 0 +0.01(+0.10%)
Aug 03, 2023 9.740 9.750 9.740 9.750 23,133 -0.01(-0.10%)
Aug 02, 2023 9.750 9.760 9.750 9.760 10,781 +0.01(+0.10%)
Aug 01, 2023 9.750 9.750 9.750 9.750 12,395 -0.01(-0.10%)
Jul 31, 2023 9.740 9.760 9.740 9.760 23,038 +0.01(+0.10%)
Jul 28, 2023 9.760 9.760 9.750 9.750 58,938 -0.05(-0.51%)
Jul 27, 2023 9.800 9.800 9.790 9.800 25,828 +0.01(+0.10%)
Jul 26, 2023 9.790 9.790 9.790 9.790 11,750 -0.01(-0.10%)
Jul 25, 2023 9.780 9.800 9.780 9.800 4,122 +0.02(+0.20%)
Jul 24, 2023 9.780 9.780 9.780 9.780 162 -0.01(-0.10%)
Jul 21, 2023 9.780 9.790 9.770 9.790 20,970 +0.02(+0.20%)
Jul 20, 2023 9.770 9.780 9.770 9.770 10,503 -0.01(-0.10%)
Jul 19, 2023 9.790 9.790 9.780 9.780 2,100 +0.00(+0.00%)
Jul 18, 2023 9.780 9.780 9.780 9.780 4,228 +0.01(+0.10%)
Jul 17, 2023 9.770 9.770 9.770 9.770 1,467 +0.00(+0.00%)
Jul 14, 2023 9.770 9.770 9.770 9.770 1,666 +0.00(+0.00%)
Jul 13, 2023 9.760 9.770 9.760 9.770 1,715 +0.00(+0.00%)
Jul 12, 2023 9.770 9.780 9.750 9.770 6,851 +0.01(+0.10%)
Jul 11, 2023 9.740 9.770 9.740 9.760 29,278 +0.01(+0.10%)
Jul 10, 2023 9.760 9.760 9.750 9.750 33,275 +0.00(+0.00%)
Jul 07, 2023 9.750 9.760 9.750 9.750 25,462 -0.01(-0.10%)
Jul 06, 2023 9.760 9.760 9.730 9.760 17,789 -0.01(-0.10%)
Jul 05, 2023 9.770 9.770 9.760 9.770 4,951 +0.02(+0.21%)
Jul 04, 2023 9.740 9.760 9.740 9.750 5,790 +0.00(+0.00%)
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 +0.00(+0.00%)
Jun 14, 2023 9.780 9.780 9.760 9.760 16,022 +0.00(+0.00%)
Jun 13, 2023 9.780 9.780 9.760 9.760 12,024 +0.00(+0.00%)
Jun 12, 2023 9.760 9.770 9.750 9.760 27,728 +0.01(+0.10%)
Jun 09, 2023 9.750 9.770 9.750 9.750 34,502 +0.00(+0.00%)
Jun 08, 2023 9.750 9.750 9.740 9.750 24,246 +0.00(+0.00%)
Jun 07, 2023 9.750 9.760 9.740 9.750 38,892 -0.01(-0.10%)
Jun 06, 2023 9.750 9.760 9.750 9.760 1,065 +0.01(+0.10%)
Jun 05, 2023 9.750 9.760 9.740 9.750 13,911 +0.01(+0.10%)
Jun 02, 2023 9.760 9.760 9.740 9.740 12,830 -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.