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 +0.010 (+0.10%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 8, 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 (%)
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%)
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.