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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Sep 29, 2023 9.710 9.730 9.710 9.720 69,721 +0.00(+0.00%)
Sep 28, 2023 9.730 9.730 9.710 9.720 59,088 -0.04(-0.41%)
Sep 27, 2023 9.770 9.780 9.760 9.760 142,452 +0.01(+0.10%)
Sep 26, 2023 9.770 9.770 9.750 9.750 32,298 -0.02(-0.20%)
Sep 25, 2023 9.760 9.780 9.770 9.770 117,100 +0.03(+0.31%)
Sep 22, 2023 9.750 9.760 9.740 9.740 51,683 -0.03(-0.31%)
Sep 21, 2023 9.770 9.770 9.750 9.770 19,846 +0.02(+0.21%)
Sep 20, 2023 9.750 9.760 9.750 9.750 2,848 -0.02(-0.20%)
Sep 19, 2023 9.770 9.770 9.760 9.770 37,005 +0.00(+0.00%)
Sep 18, 2023 9.770 9.770 9.770 9.770 6,842 -0.01(-0.10%)
Sep 15, 2023 9.770 9.780 9.770 9.780 21,543 +0.01(+0.10%)
Sep 14, 2023 9.770 9.780 9.760 9.770 65,351 +0.01(+0.10%)
Sep 13, 2023 9.750 9.770 9.750 9.760 18,141 -0.01(-0.10%)
Sep 12, 2023 9.760 9.770 9.760 9.770 29,724 +0.02(+0.21%)
Sep 11, 2023 9.770 9.770 9.750 9.750 27,560 +0.00(+0.00%)
Sep 08, 2023 9.760 9.770 9.750 9.750 17,785 -0.01(-0.10%)
Sep 07, 2023 9.770 9.770 9.760 9.760 54,058 +0.00(+0.00%)
Sep 06, 2023 9.770 9.780 9.760 9.760 77,574 -0.01(-0.10%)
Sep 05, 2023 9.760 9.780 9.760 9.770 42,536 +0.00(+0.00%)
Sep 01, 2023 9.770 0 +0.02(+0.21%)
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%)
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.