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 (%)
May 17, 2024 9.930 9.930 9.920 9.920 2,251 +0.00(+0.00%)
May 16, 2024 9.920 9.920 9.920 9.920 2,200 +0.00(+0.00%)
May 15, 2024 9.910 9.930 9.910 9.920 5,710 +0.01(+0.10%)
May 14, 2024 9.910 9.920 9.910 9.910 24,469 +0.00(+0.00%)
May 13, 2024 9.910 9.920 9.910 9.910 10,064 +0.00(+0.00%)
May 10, 2024 9.900 9.910 9.900 9.910 7,112 -0.01(-0.10%)
May 09, 2024 9.910 9.920 9.910 9.920 46,234 +0.00(+0.00%)
May 08, 2024 9.900 9.920 9.900 9.920 5,286 +0.01(+0.10%)
May 07, 2024 9.900 9.910 9.900 9.910 8,656 +0.00(+0.00%)
May 06, 2024 9.900 9.910 9.900 9.910 7,834 +0.01(+0.10%)
May 03, 2024 9.900 9.900 9.890 9.900 33,350 +0.01(+0.10%)
May 02, 2024 9.870 9.890 9.870 9.890 9,409 +0.01(+0.10%)
May 01, 2024 9.890 9.890 9.880 9.880 7,500 +0.00(+0.00%)
Apr 30, 2024 9.890 9.890 9.880 9.880 17,855 +0.00(+0.00%)
Apr 29, 2024 9.890 9.890 9.880 9.880 46,469 -0.04(-0.40%)
Apr 26, 2024 9.910 9.920 9.910 9.920 30,500 +0.00(+0.00%)
Apr 25, 2024 9.920 9.920 9.910 9.920 34,447 +0.00(+0.00%)
Apr 24, 2024 9.930 9.930 9.920 9.920 6,752 +0.01(+0.10%)
Apr 23, 2024 9.910 9.920 9.910 9.910 16,440 +0.00(+0.00%)
Apr 22, 2024 9.910 9.920 9.910 9.910 21,994 +0.00(+0.00%)
Apr 19, 2024 9.910 9.920 9.910 9.910 16,091 +0.00(+0.00%)
Apr 18, 2024 9.910 9.920 9.910 9.910 4,869 +0.00(+0.00%)
Apr 17, 2024 9.900 9.910 9.900 9.910 10,303 +0.00(+0.00%)
Apr 16, 2024 9.920 9.920 9.910 9.910 3,158 +0.00(+0.00%)
Apr 15, 2024 9.900 9.920 9.900 9.910 23,930 +0.00(+0.00%)
Apr 12, 2024 9.900 9.920 9.900 9.910 55,288 +0.01(+0.10%)
Apr 11, 2024 9.910 9.910 9.900 9.900 14,266 +0.00(+0.00%)
Apr 10, 2024 9.910 9.910 9.900 9.900 14,573 -0.01(-0.10%)
Apr 09, 2024 9.910 9.910 9.910 9.910 8,934 +0.00(+0.00%)
Apr 08, 2024 9.890 9.910 9.890 9.910 59,190 +0.00(+0.00%)
Apr 05, 2024 9.910 9.910 9.900 9.910 33,561 +0.01(+0.10%)
Apr 04, 2024 9.900 9.910 9.900 9.900 88,940 +0.00(+0.00%)
Apr 03, 2024 9.900 9.900 9.890 9.900 14,338 +0.00(+0.00%)
Apr 02, 2024 9.880 9.900 9.880 9.900 7,591 +0.02(+0.20%)
Apr 01, 2024 9.900 9.900 9.880 9.880 33,323 +0.00(+0.00%)
Mar 28, 2024 9.880 0 -0.02(-0.20%)
Mar 27, 2024 9.900 9.900 9.890 9.900 15,959 -0.02(-0.20%)
Mar 26, 2024 9.940 9.940 9.920 9.920 24,550 +0.00(+0.00%)
Mar 25, 2024 9.920 9.940 9.920 9.920 6,006 +0.00(+0.00%)
Mar 22, 2024 9.930 9.930 9.920 9.920 31,755 +0.00(+0.00%)
Mar 21, 2024 9.910 9.930 9.910 9.920 31,962 +0.00(+0.00%)
Mar 20, 2024 9.910 9.920 9.910 9.920 4,693 +0.01(+0.10%)
Mar 19, 2024 9.900 9.920 9.900 9.910 8,367 +0.01(+0.10%)
Mar 18, 2024 9.900 9.900 9.900 9.900 9,272 +0.00(+0.00%)
Mar 15, 2024 9.910 9.910 9.900 9.900 22,310 +0.00(+0.00%)
Mar 14, 2024 9.890 9.900 9.890 9.900 27,952 -0.01(-0.10%)
Mar 13, 2024 9.890 9.910 9.890 9.910 14,053 +0.02(+0.20%)
Mar 12, 2024 9.890 9.910 9.890 9.890 3,555 -0.01(-0.10%)
Mar 11, 2024 9.900 9.910 9.900 9.900 31,808 +0.00(+0.00%)
Mar 08, 2024 9.890 9.900 9.890 9.900 13,524 +0.00(+0.00%)
Mar 07, 2024 9.900 9.900 9.890 9.900 35,340 +0.00(+0.00%)
Mar 06, 2024 9.900 9.900 9.890 9.900 20,820 +0.00(+0.00%)
Mar 05, 2024 9.910 9.910 9.890 9.900 5,741 +0.02(+0.20%)
Mar 04, 2024 9.890 9.890 9.880 9.880 739,726 +0.00(+0.00%)
Mar 01, 2024 9.880 9.890 9.880 9.880 40,472 +0.00(+0.00%)
Feb 29, 2024 9.880 9.890 9.880 9.880 10,170 +0.00(+0.00%)
Feb 28, 2024 9.880 9.890 9.880 9.880 9,574 -0.03(-0.30%)
Feb 27, 2024 9.920 9.920 9.910 9.910 7,345 +0.00(+0.00%)
Feb 26, 2024 9.900 9.920 9.900 9.910 36,073 +0.01(+0.10%)
Feb 23, 2024 9.900 9.920 9.900 9.900 30,126 +0.00(+0.00%)
Feb 22, 2024 9.900 9.910 9.900 9.900 8,839 +0.01(+0.10%)
Feb 21, 2024 9.890 9.900 9.890 9.890 22,800 +0.01(+0.10%)
Feb 20, 2024 9.870 9.890 9.870 9.880 35,823 +0.00(+0.00%)
Feb 16, 2024 9.880 0 +0.01(+0.10%)
Feb 15, 2024 9.890 9.890 9.870 9.870 32,107 +0.02(+0.20%)
Feb 14, 2024 9.870 9.870 9.850 9.850 32,115 -0.02(-0.20%)
Feb 13, 2024 9.860 9.870 9.860 9.870 17,348 +0.01(+0.10%)
Feb 12, 2024 9.860 9.870 9.860 9.860 17,483 -0.01(-0.10%)
Feb 09, 2024 9.880 9.880 9.860 9.870 36,812 +0.01(+0.10%)
Feb 08, 2024 9.880 9.880 9.860 9.860 55,367 +0.00(+0.00%)
Feb 07, 2024 9.860 9.880 9.860 9.860 19,814 +0.00(+0.00%)
Feb 06, 2024 9.860 9.860 9.860 9.860 10,506 -0.01(-0.10%)
Feb 05, 2024 9.870 9.870 9.840 9.870 24,889 +0.02(+0.20%)
Feb 02, 2024 9.870 9.870 9.850 9.850 42,357 -0.02(-0.20%)
Feb 01, 2024 9.870 9.870 9.860 9.870 10,406 +0.01(+0.10%)
Jan 31, 2024 9.860 9.870 9.860 9.860 14,989 +0.01(+0.10%)
Jan 30, 2024 9.850 9.860 9.850 9.850 57,906 -0.03(-0.30%)
Jan 29, 2024 9.880 9.900 9.880 9.880 20,526 -0.01(-0.10%)
Jan 26, 2024 9.890 9.890 9.880 9.890 49,748 +0.00(+0.00%)
Jan 25, 2024 9.880 9.890 9.880 9.890 40,035 +0.02(+0.20%)
Jan 24, 2024 9.860 9.890 9.860 9.870 74,601 +0.03(+0.30%)
Jan 23, 2024 9.860 9.860 9.840 9.840 48,747 -0.02(-0.20%)
Jan 22, 2024 9.860 9.880 9.860 9.860 8,635 +0.01(+0.10%)
Jan 19, 2024 9.870 9.870 9.850 9.850 20,297 -0.01(-0.10%)
Jan 18, 2024 9.850 9.860 9.850 9.860 7,320 +0.02(+0.20%)
Jan 17, 2024 9.850 9.850 9.840 9.840 14,271 -0.01(-0.10%)
Jan 16, 2024 9.860 9.870 9.850 9.850 22,732 -0.01(-0.10%)
Jan 15, 2024 9.840 9.870 9.840 9.860 18,798 +0.02(+0.20%)
Jan 12, 2024 9.850 9.860 9.840 9.840 46,024 -0.01(-0.10%)
Jan 11, 2024 9.860 9.860 9.850 9.850 11,120 +0.00(+0.00%)
Jan 10, 2024 9.850 9.860 9.840 9.850 20,562 +0.00(+0.00%)
Jan 09, 2024 9.850 9.850 9.840 9.850 26,208 +0.00(+0.00%)
Jan 08, 2024 9.840 9.850 9.840 9.850 39,190 +0.00(+0.00%)
Jan 05, 2024 9.840 9.850 9.830 9.850 15,136 +0.01(+0.10%)
Jan 04, 2024 9.840 9.840 9.830 9.840 1,486,625 +0.00(+0.00%)
Jan 03, 2024 9.840 9.850 9.830 9.840 24,257 -0.01(-0.10%)
Jan 02, 2024 9.840 9.850 9.840 9.850 35,816 -0.01(-0.10%)
Dec 29, 2023 9.860 0 +0.02(+0.20%)
Dec 28, 2023 9.860 9.860 9.830 9.840 20,073 -0.03(-0.30%)
Dec 27, 2023 9.910 9.910 9.870 9.870 73,816 -0.03(-0.30%)
Dec 22, 2023 9.900 0 +0.01(+0.10%)
Dec 21, 2023 9.870 9.890 9.870 9.890 34,550 +0.03(+0.30%)
Dec 20, 2023 9.860 9.870 9.860 9.860 37,450 +0.00(+0.00%)
Dec 19, 2023 9.870 9.870 9.860 9.860 20,826 +0.00(+0.00%)
Dec 18, 2023 9.870 9.870 9.860 9.860 41,147 +0.01(+0.10%)
Dec 15, 2023 9.870 9.870 9.850 9.850 29,413 +0.01(+0.10%)
Dec 14, 2023 9.840 9.870 9.840 9.840 52,602 +0.02(+0.20%)
Dec 13, 2023 9.820 9.830 9.810 9.820 33,742 +0.01(+0.10%)
Dec 12, 2023 9.810 9.820 9.810 9.810 42,045 +0.02(+0.20%)
Dec 11, 2023 9.820 9.820 9.790 9.790 6,634 -0.03(-0.31%)
Dec 08, 2023 9.800 9.820 9.800 9.820 46,915 +0.02(+0.20%)
Dec 07, 2023 9.800 9.810 9.800 9.800 25,658 +0.01(+0.10%)
Dec 06, 2023 9.800 9.810 9.790 9.790 29,855 -0.01(-0.10%)
Dec 05, 2023 9.790 9.800 9.790 9.800 15,071 +0.02(+0.20%)
Dec 04, 2023 9.780 9.800 9.780 9.780 37,815 -0.02(-0.20%)
Dec 01, 2023 9.770 9.800 9.770 9.800 33,436 +0.02(+0.20%)
Nov 30, 2023 9.770 9.780 9.760 9.780 46,293 +0.02(+0.20%)
Nov 29, 2023 9.760 9.770 9.760 9.760 31,633 -0.03(-0.31%)
Nov 28, 2023 9.790 9.790 9.790 9.790 22,370 +0.03(+0.31%)
Nov 27, 2023 9.780 9.790 9.760 9.760 135,646 -0.03(-0.31%)
Nov 24, 2023 9.770 9.790 9.770 9.790 15,759 +0.00(+0.00%)
Nov 23, 2023 9.790 9.790 9.780 9.790 7,400 +0.01(+0.10%)
Nov 22, 2023 9.780 9.790 9.770 9.780 17,425 +0.01(+0.10%)
Nov 21, 2023 9.770 9.780 9.770 9.770 14,820 +0.01(+0.10%)
Nov 20, 2023 9.770 9.770 9.760 9.760 8,949 +0.00(+0.00%)
Nov 17, 2023 9.760 9.770 9.760 9.760 11,613 +0.01(+0.10%)
Nov 16, 2023 9.750 9.750 9.750 9.750 34,471 -0.01(-0.10%)
Nov 15, 2023 9.750 9.760 9.740 9.760 36,038 +0.00(+0.00%)
Nov 14, 2023 9.740 9.760 9.740 9.760 26,956 +0.03(+0.31%)
Nov 13, 2023 9.740 9.750 9.730 9.730 36,582 -0.02(-0.21%)
Nov 10, 2023 9.740 9.750 9.740 9.750 6,395 +0.01(+0.10%)
Nov 09, 2023 9.740 9.760 9.740 9.740 20,707 +0.00(+0.00%)
Nov 08, 2023 9.760 9.760 9.740 9.740 317,302 -0.01(-0.10%)
Nov 07, 2023 9.760 9.760 9.750 9.750 9,281 -0.01(-0.10%)
Nov 06, 2023 9.740 9.760 9.740 9.760 6,563 +0.02(+0.21%)
Nov 03, 2023 9.730 9.740 9.730 9.740 16,136 +0.02(+0.21%)
Nov 02, 2023 9.720 9.730 9.710 9.720 60,753 +0.02(+0.21%)
Nov 01, 2023 9.710 9.720 9.700 9.700 45,608 -0.01(-0.10%)
Oct 31, 2023 9.710 9.710 9.700 9.710 13,367 +0.00(+0.00%)
Oct 30, 2023 9.700 9.720 9.700 9.710 43,752 -0.05(-0.51%)
Oct 27, 2023 9.750 9.760 9.750 9.760 24,164 +0.02(+0.21%)
Oct 26, 2023 9.730 9.750 9.730 9.740 30,330 +0.00(+0.00%)
Oct 25, 2023 9.730 9.740 9.730 9.740 34,889 +0.01(+0.10%)
Oct 24, 2023 9.720 9.740 9.720 9.730 36,681 +0.01(+0.10%)
Oct 23, 2023 9.730 9.740 9.720 9.720 54,366 -0.02(-0.21%)
Oct 20, 2023 9.710 9.740 9.710 9.740 10,247 +0.02(+0.21%)
Oct 19, 2023 9.720 9.730 9.720 9.720 23,273 -0.01(-0.10%)
Oct 18, 2023 9.720 9.730 9.720 9.730 13,716 +0.01(+0.10%)
Oct 17, 2023 9.730 9.730 9.720 9.720 6,894 +0.00(+0.00%)
Oct 16, 2023 9.720 9.730 9.720 9.720 12,575 -0.01(-0.10%)
Oct 13, 2023 9.730 9.730 9.710 9.730 93,467 -0.01(-0.10%)
Oct 12, 2023 9.720 9.740 9.720 9.740 5,128 +0.00(+0.00%)
Oct 11, 2023 9.740 9.740 9.730 9.740 19,697 +0.02(+0.21%)
Oct 10, 2023 9.710 9.740 9.710 9.720 30,059 +0.01(+0.10%)
Oct 06, 2023 9.710 0 -0.01(-0.10%)
Oct 05, 2023 9.710 9.720 9.710 9.720 4,552 +0.04(+0.41%)
Oct 04, 2023 9.720 9.720 9.680 9.680 18,828 -0.01(-0.10%)
Oct 03, 2023 9.720 9.720 9.690 9.690 21,461 -0.01(-0.10%)
Oct 02, 2023 9.710 9.710 9.700 9.700 45,972 -0.02(-0.21%)
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.