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 (%)
Apr 29, 2016 9.980 9.980 9.970 9.970 5,415 +0.01(+0.10%)
Apr 28, 2016 9.960 9.970 9.960 9.960 9,361 +0.00(+0.00%)
Apr 27, 2016 9.970 9.970 9.950 9.960 45,387 -0.01(-0.10%)
Apr 26, 2016 9.970 9.970 9.970 9.970 9,246 +0.01(+0.10%)
Apr 25, 2016 9.950 9.970 9.950 9.960 5,370 +0.01(+0.10%)
Apr 22, 2016 9.950 9.950 9.950 9.950 1,026 +0.01(+0.10%)
Apr 21, 2016 9.940 9.950 9.940 9.940 36,128 +0.00(+0.00%)
Apr 20, 2016 9.930 9.950 9.930 9.940 8,015 +0.01(+0.10%)
Apr 19, 2016 9.930 9.940 9.930 9.930 9,934 -0.01(-0.10%)
Apr 18, 2016 9.950 9.950 9.940 9.940 16,818 +0.02(+0.20%)
Apr 15, 2016 9.930 9.930 9.920 9.920 3,878 -0.01(-0.10%)
Apr 14, 2016 9.930 9.930 9.920 9.930 21,197 +0.01(+0.10%)
Apr 13, 2016 9.920 9.920 9.920 9.920 300 -0.02(-0.20%)
Apr 12, 2016 9.920 9.940 9.920 9.940 21,925 +0.01(+0.10%)
Apr 11, 2016 9.920 9.930 9.920 9.930 4,120 +0.00(+0.00%)
Apr 08, 2016 9.930 9.930 9.930 9.930 7,916 +0.01(+0.10%)
Apr 07, 2016 9.920 9.930 9.920 9.920 14,030 +0.00(+0.00%)
Apr 06, 2016 9.930 9.930 9.920 9.920 8,674 -0.01(-0.10%)
Apr 05, 2016 9.930 9.930 9.930 9.930 382 +0.00(+0.00%)
Apr 04, 2016 9.940 9.940 9.930 9.930 4,474 +0.00(+0.00%)
Apr 01, 2016 9.930 9.940 9.930 9.930 12,509 +0.01(+0.10%)
Mar 31, 2016 9.910 9.920 9.910 9.920 22,621 +0.01(+0.10%)
Mar 30, 2016 9.930 9.930 9.910 9.910 21,984 -0.02(-0.20%)
Mar 29, 2016 9.930 9.930 9.930 9.930 10,190 +0.01(+0.10%)
Mar 28, 2016 9.920 9.920 9.920 9.920 102,433 +0.01(+0.10%)
Mar 24, 2016 9.910 9.910 9.910 0 -0.01(-0.10%)
Mar 23, 2016 9.910 9.920 9.910 9.920 13,877 +0.01(+0.10%)
Mar 22, 2016 9.900 9.910 9.900 9.910 32,754 +0.01(+0.10%)
Mar 21, 2016 9.920 9.920 9.900 9.900 7,474 +0.00(+0.00%)
Mar 18, 2016 9.890 9.900 9.890 9.900 15,172 +0.00(+0.00%)
Mar 17, 2016 9.890 9.900 9.890 9.900 13,046 +0.01(+0.10%)
Mar 16, 2016 9.890 9.890 9.890 9.890 17,248 +0.01(+0.10%)
Mar 15, 2016 9.880 9.890 9.880 9.880 16,400 +0.01(+0.10%)
Mar 14, 2016 9.880 9.880 9.870 9.870 36,869 +0.00(+0.00%)
Mar 11, 2016 9.870 9.870 9.870 9.870 15,159 +0.00(+0.00%)
Mar 10, 2016 9.870 9.870 9.860 9.870 34,741 +0.01(+0.10%)
Mar 09, 2016 9.860 9.860 9.850 9.860 33,790 +0.01(+0.10%)
Mar 08, 2016 9.840 9.850 9.840 9.850 17,863 +0.01(+0.10%)
Mar 07, 2016 9.840 9.840 9.840 9.840 31,201 +0.01(+0.10%)
Mar 04, 2016 9.830 9.840 9.830 9.830 27,739 +0.00(+0.00%)
Mar 03, 2016 9.820 9.830 9.820 9.830 15,304 +0.01(+0.10%)
Mar 02, 2016 9.820 9.830 9.820 9.820 5,001 +0.00(+0.00%)
Mar 01, 2016 9.820 9.830 9.820 9.820 13,684 +0.00(+0.00%)
Feb 29, 2016 9.820 9.820 9.810 9.820 18,325 -0.01(-0.10%)
Feb 26, 2016 9.820 9.830 9.810 9.830 105,857 +0.02(+0.20%)
Feb 25, 2016 9.820 9.820 9.810 9.810 253,214 -0.03(-0.30%)
Feb 24, 2016 9.830 9.840 9.830 9.840 7,080 +0.00(+0.00%)
Feb 23, 2016 9.840 9.840 9.840 9.840 3,810 +0.00(+0.00%)
Feb 22, 2016 9.850 9.850 9.830 9.840 44,009 +0.00(+0.00%)
Feb 19, 2016 9.840 9.840 9.830 9.840 11,863 +0.01(+0.10%)
Feb 18, 2016 9.840 9.840 9.830 9.830 39,508 +0.00(+0.00%)
Feb 17, 2016 9.830 9.840 9.830 9.830 10,100 -0.01(-0.10%)
Feb 16, 2016 9.840 9.850 9.830 9.840 15,939 +0.01(+0.10%)
Feb 12, 2016 9.830 9.830 9.830 0 -0.02(-0.20%)
Feb 11, 2016 9.840 9.850 9.840 9.850 5,259 -0.01(-0.10%)
Feb 10, 2016 9.860 9.870 9.860 9.860 5,433 +0.00(+0.00%)
Feb 09, 2016 9.870 9.870 9.860 9.860 3,539 -0.01(-0.10%)
Feb 08, 2016 9.860 9.870 9.860 9.870 20,890 +0.01(+0.10%)
Feb 05, 2016 9.870 9.870 9.860 9.860 690,395 -0.01(-0.10%)
Feb 04, 2016 9.860 9.870 9.860 9.870 5,238 +0.01(+0.10%)
Feb 03, 2016 9.870 9.870 9.860 9.860 21,322 +0.00(+0.00%)
Feb 02, 2016 9.870 9.870 9.860 9.860 1,693 -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.