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 (%)
Sep 30, 2016 10.00 10.01 10.00 10.00 109,989 +0.00(+0.00%)
Sep 29, 2016 10.00 10.00 10.00 10.00 35,074 +0.00(+0.00%)
Sep 28, 2016 10.01 10.01 10.00 10.00 13,709 -0.02(-0.20%)
Sep 27, 2016 10.02 10.02 10.02 10.02 11,888 +0.00(+0.00%)
Sep 26, 2016 10.02 10.02 10.02 10.02 6,056 +0.00(+0.00%)
Sep 23, 2016 10.01 10.02 10.01 10.02 9,903 +0.01(+0.10%)
Sep 22, 2016 10.01 10.01 10.01 10.01 9,928 +0.01(+0.10%)
Sep 21, 2016 10.01 10.01 10.00 10.00 5,950 -0.01(-0.10%)
Sep 20, 2016 10.01 10.01 10.01 10.01 1,533 +0.00(+0.00%)
Sep 19, 2016 10.01 10.01 10.01 10.01 2,317 +0.01(+0.10%)
Sep 16, 2016 10.01 10.01 10.00 10.00 9,044 +0.00(+0.00%)
Sep 15, 2016 10.01 10.01 10.00 10.00 7,907 -0.01(-0.10%)
Sep 14, 2016 10.02 10.02 10.00 10.01 5,580 +0.00(+0.00%)
Sep 13, 2016 9.990 10.01 9.990 10.01 246,771 +0.01(+0.10%)
Sep 12, 2016 10.00 10.00 10.00 10.00 5,949 +0.00(+0.00%)
Sep 09, 2016 10.01 10.01 10.00 10.00 686 -0.01(-0.10%)
Sep 08, 2016 10.00 10.01 10.00 10.01 17,889 +0.02(+0.20%)
Sep 07, 2016 9.990 10.00 9.990 9.990 4,954 -0.01(-0.10%)
Sep 06, 2016 10.01 10.01 10.00 10.00 3,288 +0.00(+0.00%)
Sep 02, 2016 10.00 10.00 10.00 0 +0.01(+0.10%)
Sep 01, 2016 9.980 9.990 9.980 9.990 4,818 +0.00(+0.00%)
Aug 31, 2016 9.980 9.990 9.980 9.990 20,818 +0.01(+0.10%)
Aug 30, 2016 9.990 9.990 9.980 9.980 3,824 -0.01(-0.10%)
Aug 29, 2016 9.990 9.990 9.990 9.990 27,350 -0.01(-0.10%)
Aug 26, 2016 10.00 10.00 9.990 10.00 7,353 +0.00(+0.00%)
Aug 25, 2016 10.00 10.00 10.00 10.00 7,971 +0.00(+0.00%)
Aug 24, 2016 10.00 10.00 10.00 10.00 7,928 +0.00(+0.00%)
Aug 23, 2016 9.990 10.00 9.990 10.00 7,306 +0.01(+0.10%)
Aug 22, 2016 9.990 10.00 9.990 9.990 3,455 +0.00(+0.00%)
Aug 19, 2016 9.990 10.00 9.980 9.990 3,067 -0.01(-0.10%)
Aug 18, 2016 9.990 10.00 9.990 10.00 14,999 +0.01(+0.10%)
Aug 17, 2016 9.990 10.00 9.990 9.990 177,586 +0.00(+0.00%)
Aug 16, 2016 9.980 9.990 9.980 9.990 4,855 -0.01(-0.10%)
Aug 15, 2016 9.990 10.00 9.990 10.00 13,079 +0.01(+0.10%)
Aug 12, 2016 9.990 9.990 9.990 9.990 8,112 +0.00(+0.00%)
Aug 11, 2016 9.990 9.990 9.990 9.990 2,445 +0.00(+0.00%)
Aug 10, 2016 9.990 9.990 9.990 9.990 6,516 +0.00(+0.00%)
Aug 09, 2016 9.990 9.990 9.990 9.990 2,668 +0.01(+0.10%)
Aug 08, 2016 9.990 9.990 9.980 9.980 17,448 -0.01(-0.10%)
Aug 05, 2016 9.980 9.990 9.980 9.990 6,283 +0.00(+0.00%)
Aug 04, 2016 9.980 9.990 9.980 9.990 7,807 +0.01(+0.10%)
Aug 03, 2016 9.970 9.990 9.970 9.980 9,568 +0.00(+0.00%)
Aug 02, 2016 9.980 9.980 9.970 9.980 3,360 +0.00(+0.00%)
Jul 29, 2016 9.980 9.980 9.980 0 -0.01(-0.10%)
Jul 28, 2016 9.990 9.990 9.990 9.990 5,509 +0.01(+0.10%)
Jul 27, 2016 9.980 9.980 9.980 9.980 4,255 -0.02(-0.20%)
Jul 26, 2016 9.990 10.00 9.990 10.00 61,040 +0.01(+0.10%)
Jul 25, 2016 9.980 9.990 9.980 9.990 2,680 +0.00(+0.00%)
Jul 22, 2016 9.990 9.990 9.990 9.990 839 +0.01(+0.10%)
Jul 21, 2016 9.970 9.990 9.970 9.980 22,255 +0.00(+0.00%)
Jul 20, 2016 9.970 9.980 9.970 9.980 20,532 +0.00(+0.00%)
Jul 19, 2016 9.970 9.980 9.970 9.980 12,629 +0.01(+0.10%)
Jul 18, 2016 9.970 9.970 9.970 9.970 20,107 +0.01(+0.10%)
Jul 15, 2016 9.970 9.970 9.960 9.960 2,227 +0.00(+0.00%)
Jul 14, 2016 9.970 9.970 9.960 9.960 19,335 -0.01(-0.10%)
Jul 13, 2016 9.960 9.970 9.960 9.970 4,372 +0.00(+0.00%)
Jul 12, 2016 9.970 9.970 9.970 9.970 5,364 +0.01(+0.10%)
Jul 11, 2016 9.960 9.970 9.960 9.960 3,716 -0.01(-0.10%)
Jul 08, 2016 9.970 9.970 9.970 2,204 +0.00(+0.00%)
Jul 07, 2016 9.970 9.970 9.960 9.970 2,453 +0.01(+0.10%)
Jul 05, 2016 9.960 9.960 9.950 9.960 17,615 +0.00(+0.00%)
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.