Skip to main content

GX Active Ultra-Short Term Invt Grade Bond ETF (TSX: HFR )

9.900 -0.020 (-0.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.790 9.790 9.780 9.780 7,466 +0.00(+0.00%)
Apr 28, 2022 9.790 9.790 9.780 9.780 15,447 -0.02(-0.20%)
Apr 27, 2022 9.800 9.800 9.800 9.800 540 +0.01(+0.10%)
Apr 26, 2022 9.810 9.810 9.790 9.790 114,035 -0.02(-0.20%)
Apr 25, 2022 9.810 9.820 9.800 9.810 31,647 +0.00(+0.00%)
Apr 22, 2022 9.820 9.820 9.800 9.810 22,094 -0.02(-0.20%)
Apr 21, 2022 9.820 9.830 9.810 9.830 19,524 +0.01(+0.10%)
Apr 20, 2022 9.810 9.820 9.810 9.820 33,020 +0.01(+0.10%)
Apr 19, 2022 9.820 9.820 9.810 9.810 39,795 -0.02(-0.20%)
Apr 18, 2022 9.820 9.840 9.820 9.830 31,191 +0.00(+0.00%)
Apr 14, 2022 9.830 0 -0.01(-0.10%)
Apr 13, 2022 9.850 9.860 9.840 9.840 9,141 -0.01(-0.10%)
Apr 12, 2022 9.860 9.870 9.850 9.850 4,289 +0.00(+0.00%)
Apr 11, 2022 9.850 9.870 9.850 9.850 6,031 -0.02(-0.20%)
Apr 08, 2022 9.850 9.880 9.850 9.870 32,868 +0.00(+0.00%)
Apr 07, 2022 9.880 9.880 9.870 9.870 26,080 +0.01(+0.10%)
Apr 06, 2022 9.850 9.860 9.850 9.860 3,534 -0.01(-0.10%)
Apr 05, 2022 9.860 9.870 9.860 9.870 5,292 -0.02(-0.20%)
Apr 04, 2022 9.870 9.890 9.870 9.890 28,066 +0.02(+0.20%)
Apr 01, 2022 9.860 9.870 9.860 9.870 20,000 +0.00(+0.00%)
Mar 31, 2022 9.860 9.880 9.860 9.870 4,559 +0.01(+0.10%)
Mar 30, 2022 9.870 9.880 9.860 9.860 5,107 -0.01(-0.10%)
Mar 29, 2022 9.860 9.880 9.860 9.870 8,100 +0.01(+0.10%)
Mar 28, 2022 9.860 9.870 9.850 9.860 18,130 +0.01(+0.10%)
Mar 25, 2022 9.880 9.880 9.850 9.850 17,599 -0.02(-0.20%)
Mar 24, 2022 9.870 9.880 9.870 9.870 4,566 -0.01(-0.10%)
Mar 23, 2022 9.880 9.880 9.880 9.880 4,262 +0.00(+0.00%)
Mar 22, 2022 9.890 9.890 9.870 9.880 1,685 +0.00(+0.00%)
Mar 21, 2022 9.870 9.890 9.870 9.880 29,468 +0.01(+0.10%)
Mar 18, 2022 9.870 9.870 9.870 9.870 14,464 +0.01(+0.10%)
Mar 17, 2022 9.870 9.890 9.860 9.860 62,804 -0.02(-0.20%)
Mar 16, 2022 9.870 9.880 9.870 9.880 11,721 +0.01(+0.10%)
Mar 15, 2022 9.860 9.880 9.860 9.870 4,229 +0.00(+0.00%)
Mar 14, 2022 9.880 9.880 9.870 9.870 5,050 +0.00(+0.00%)
Mar 11, 2022 9.870 9.880 9.860 9.870 66,872 +0.00(+0.00%)
Mar 10, 2022 9.850 9.870 9.850 9.870 47,873 +0.00(+0.00%)
Mar 09, 2022 9.870 9.890 9.870 9.870 12,060 +0.00(+0.00%)
Mar 08, 2022 9.900 9.900 9.870 9.870 27,008 -0.03(-0.30%)
Mar 07, 2022 9.930 9.930 9.900 9.900 23,670 -0.02(-0.20%)
Mar 04, 2022 9.930 9.930 9.920 9.920 10,307 -0.01(-0.10%)
Mar 03, 2022 9.950 9.950 9.930 9.930 7,756 -0.01(-0.10%)
Mar 02, 2022 9.950 9.950 9.940 9.940 35,799 -0.02(-0.20%)
Mar 01, 2022 9.950 9.960 9.950 9.960 5,145 +0.01(+0.10%)
Feb 28, 2022 9.940 9.960 9.940 9.950 19,353 +0.00(+0.00%)
Feb 25, 2022 9.960 9.950 9.940 9.950 5,117 +0.00(+0.00%)
Feb 24, 2022 9.950 9.960 9.950 9.950 149,546 -0.03(-0.30%)
Feb 23, 2022 9.980 9.980 9.980 9.980 18,091 +0.00(+0.00%)
Feb 22, 2022 9.990 9.990 9.970 9.980 24,270 -0.01(-0.10%)
Feb 18, 2022 9.990 0 +0.01(+0.10%)
Feb 17, 2022 9.990 9.990 9.980 9.980 11,868 -0.01(-0.10%)
Feb 16, 2022 9.990 9.990 9.980 9.990 6,409 +0.00(+0.00%)
Feb 15, 2022 9.990 9.990 9.980 9.990 63,356 -0.01(-0.10%)
Feb 14, 2022 9.990 10.00 9.980 10.00 21,111 +0.02(+0.20%)
Feb 11, 2022 9.980 9.980 9.980 9.980 2,220 -0.02(-0.20%)
Feb 10, 2022 10.02 10.02 10.00 10.00 12,038 +0.00(+0.00%)
Feb 09, 2022 10.02 10.02 10.00 10.00 21,807 -0.02(-0.20%)
Feb 08, 2022 10.01 10.02 10.01 10.02 3,096 +0.01(+0.10%)
Feb 07, 2022 10.01 10.01 10.01 10.01 3,217 +0.00(+0.00%)
Feb 04, 2022 10.01 10.01 10.01 10.01 12,543 -0.01(-0.10%)
Feb 02, 2022 10.00 10.02 10.00 10.02 7,442 +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.