Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizons Active Floating Rate Bond ETF (TSX: HFR )

9.920 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
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%)
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.