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: 2:54 PM EDT, May 30, 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 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%)
Jul 04, 2016 9.960 9.960 9.960 9.960 377 +0.01(+0.10%)
Jun 30, 2016 9.950 9.950 9.950 0 -0.01(-0.10%)
Jun 29, 2016 9.950 9.960 9.950 9.960 8,310 +0.00(+0.00%)
Jun 28, 2016 9.960 9.970 9.950 9.960 39,766 -0.02(-0.20%)
Jun 27, 2016 9.990 9.990 9.980 9.980 25,168 -0.01(-0.10%)
Jun 24, 2016 9.980 9.990 9.980 9.990 2,677 +0.01(+0.10%)
Jun 23, 2016 9.980 9.990 9.970 9.980 9,395 -0.01(-0.10%)
Jun 22, 2016 9.980 9.990 9.980 9.990 3,910 +0.01(+0.10%)
Jun 21, 2016 9.980 9.990 9.980 9.980 3,826 +0.00(+0.00%)
Jun 20, 2016 9.970 9.980 9.970 9.980 13,219 +0.00(+0.00%)
Jun 17, 2016 9.990 9.990 9.980 9.980 40,586 +0.00(+0.00%)
Jun 16, 2016 9.970 9.980 9.970 9.980 3,389 +0.00(+0.00%)
Jun 15, 2016 9.990 9.990 9.970 9.980 1,365 +0.00(+0.00%)
Jun 14, 2016 9.970 9.980 9.970 9.980 5,118 -0.01(-0.10%)
Jun 13, 2016 9.990 9.990 9.990 9.990 3,568 +0.01(+0.10%)
Jun 10, 2016 9.980 9.980 9.970 9.980 36,753 +0.01(+0.10%)
Jun 09, 2016 9.980 9.980 9.970 9.970 55,479 -0.01(-0.10%)
Jun 08, 2016 9.980 9.980 9.970 9.980 27,825 +0.01(+0.10%)
Jun 07, 2016 9.980 9.980 9.970 9.970 28,402 -0.02(-0.20%)
Jun 06, 2016 9.970 9.990 9.970 9.990 1,742 +0.02(+0.20%)
Jun 03, 2016 9.980 9.980 9.970 9.970 1,760 +0.00(+0.00%)
Jun 02, 2016 9.970 9.970 9.970 9.970 3,265 -0.01(-0.10%)
Jun 01, 2016 9.990 9.990 9.980 9.980 6,157 +0.00(+0.00%)
May 31, 2016 9.980 9.980 9.970 9.980 16,146 +0.01(+0.10%)
May 30, 2016 9.980 9.980 9.970 9.970 6,800 -0.02(-0.20%)
May 27, 2016 9.990 9.990 9.980 9.990 1,790 +0.00(+0.00%)
May 26, 2016 10.00 10.00 9.990 9.990 13,811 -0.01(-0.10%)
May 25, 2016 9.990 10.00 9.990 10.00 12,648 +0.00(+0.00%)
May 24, 2016 9.990 10.00 9.990 10.00 22,506 +0.01(+0.10%)
May 20, 2016 9.990 9.990 9.990 0 +0.00(+0.00%)
May 19, 2016 9.980 9.990 9.980 9.990 3,443 +0.00(+0.00%)
May 18, 2016 9.980 9.990 9.980 9.990 8,406 +0.00(+0.00%)
May 17, 2016 9.990 10.00 9.980 9.990 17,801 +0.01(+0.10%)
May 16, 2016 9.980 9.990 9.980 9.980 8,344 -0.01(-0.10%)
May 13, 2016 9.990 9.990 9.990 9.990 9,644 +0.00(+0.00%)
May 12, 2016 10.00 10.00 9.980 9.990 2,640 -0.01(-0.10%)
May 11, 2016 10.00 10.00 9.990 10.00 13,184 +0.02(+0.20%)
May 10, 2016 9.990 10.00 9.980 9.980 102,499 +0.00(+0.00%)
May 09, 2016 10.00 10.00 9.980 9.980 604 -0.01(-0.10%)
May 06, 2016 9.990 9.990 9.990 9.990 7,902 +0.01(+0.10%)
May 05, 2016 9.990 9.990 9.980 9.980 7,062 -0.01(-0.10%)
May 04, 2016 9.990 9.990 9.990 9.990 36,928 +0.01(+0.10%)
May 03, 2016 9.990 9.990 9.980 9.980 12,527 +0.01(+0.10%)
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.