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 30, 2020 9.670 9.700 9.670 9.680 9,373 -0.03(-0.31%)
Apr 29, 2020 9.690 9.730 9.680 9.710 21,967 +0.01(+0.10%)
Apr 28, 2020 9.680 9.710 9.670 9.700 7,318 +0.00(+0.00%)
Apr 27, 2020 9.670 9.700 9.670 9.700 28,636 +0.01(+0.10%)
Apr 24, 2020 9.610 9.690 9.610 9.690 41,517 +0.03(+0.31%)
Apr 23, 2020 9.660 9.680 9.650 9.660 35,201 +0.01(+0.10%)
Apr 22, 2020 9.610 9.650 9.610 9.650 29,145 +0.00(+0.00%)
Apr 21, 2020 9.600 9.650 9.600 9.650 145,934 +0.02(+0.21%)
Apr 20, 2020 9.540 9.660 9.540 9.630 121,775 -0.04(-0.41%)
Apr 17, 2020 9.630 9.680 9.620 9.670 47,277 +0.02(+0.21%)
Apr 16, 2020 9.620 9.650 9.600 9.650 39,539 +0.05(+0.52%)
Apr 15, 2020 9.510 9.600 9.510 9.600 59,815 +0.05(+0.52%)
Apr 14, 2020 9.520 9.560 9.520 9.550 37,857 +0.07(+0.74%)
Apr 13, 2020 9.340 9.520 9.340 9.480 142,457 +0.13(+1.39%)
Apr 09, 2020 9.350 9.350 9.350 0 +0.00(+0.00%)
Apr 08, 2020 9.330 9.350 9.330 9.350 8,129 +0.02(+0.21%)
Apr 07, 2020 9.350 9.420 9.320 9.330 10,980 -0.01(-0.11%)
Apr 06, 2020 9.320 9.370 9.320 9.340 14,672 -0.02(-0.21%)
Apr 03, 2020 9.270 9.390 9.270 9.360 45,344 +0.07(+0.75%)
Apr 02, 2020 9.160 9.300 9.160 9.290 44,710 +0.08(+0.87%)
Apr 01, 2020 9.310 9.360 9.000 9.210 127,539 -0.07(-0.75%)
Mar 31, 2020 9.200 9.350 9.200 9.280 113,796 +0.28(+3.11%)
Mar 30, 2020 9.000 9.180 9.000 9.000 35,992 -0.04(-0.44%)
Mar 27, 2020 9.040 9.120 8.420 9.040 156,278 -0.13(-1.42%)
Mar 26, 2020 8.820 9.170 8.820 9.170 150,942 +0.11(+1.21%)
Mar 25, 2020 9.020 9.070 8.890 9.060 104,993 +0.14(+1.57%)
Mar 24, 2020 8.900 9.070 8.880 8.920 134,021 -0.02(-0.22%)
Mar 23, 2020 9.000 9.100 8.420 8.940 245,096 +0.69(+8.36%)
Mar 20, 2020 7.950 9.100 7.950 8.250 164,666 +0.43(+5.50%)
Mar 19, 2020 8.250 8.350 7.700 7.820 289,608 -0.71(-8.32%)
Mar 18, 2020 8.260 9.500 8.250 8.530 225,914 -0.29(-3.29%)
Mar 17, 2020 9.500 9.610 8.520 8.820 406,253 -0.98(-10.00%)
Mar 16, 2020 9.850 9.860 7.000 9.800 331,907 -0.01(-0.10%)
Mar 13, 2020 9.860 9.870 9.810 9.810 77,133 -0.06(-0.61%)
Mar 12, 2020 9.960 9.970 9.870 9.870 126,982 -0.09(-0.90%)
Mar 11, 2020 9.990 10.00 9.960 9.960 24,590 -0.02(-0.20%)
Mar 10, 2020 10.00 10.01 9.980 9.980 105,115 -0.06(-0.60%)
Mar 09, 2020 10.08 10.08 10.04 10.04 86,731 -0.05(-0.50%)
Mar 06, 2020 10.09 10.10 10.09 10.09 9,962 +0.01(+0.10%)
Mar 05, 2020 10.08 10.10 10.08 10.08 41,999 -0.01(-0.10%)
Mar 04, 2020 10.09 10.10 10.08 10.09 80,110 +0.03(+0.30%)
Mar 03, 2020 10.06 10.06 10.05 10.06 32,950 -0.01(-0.10%)
Mar 02, 2020 10.06 10.08 10.06 10.07 48,388 -0.01(-0.10%)
Feb 28, 2020 10.07 10.09 10.07 10.08 75,409 +0.00(+0.00%)
Feb 27, 2020 10.08 10.09 10.08 10.08 96,521 -0.02(-0.20%)
Feb 26, 2020 10.11 10.12 10.10 10.10 36,959 -0.01(-0.10%)
Feb 25, 2020 10.11 10.12 10.11 10.11 19,000 -0.01(-0.10%)
Feb 24, 2020 10.11 10.12 10.11 10.12 12,541 +0.00(+0.00%)
Feb 21, 2020 10.11 10.12 10.11 10.12 21,913 +0.00(+0.00%)
Feb 20, 2020 10.11 10.12 10.11 10.12 12,360 +0.01(+0.10%)
Feb 19, 2020 10.12 10.12 10.11 10.11 17,217 +0.00(+0.00%)
Feb 18, 2020 10.11 10.12 10.11 10.11 24,385 -0.01(-0.10%)
Feb 14, 2020 10.12 10.12 10.12 0 +0.02(+0.20%)
Feb 13, 2020 10.12 10.12 10.10 10.10 127,275 -0.01(-0.10%)
Feb 12, 2020 10.12 10.12 10.11 10.11 19,274 +0.00(+0.00%)
Feb 11, 2020 10.10 10.12 10.10 10.11 14,838 +0.00(+0.00%)
Feb 10, 2020 10.10 10.11 10.10 10.11 17,155 +0.01(+0.10%)
Feb 07, 2020 10.11 10.11 10.10 10.10 10,972 -0.01(-0.10%)
Feb 06, 2020 10.10 10.11 10.10 10.11 14,186 +0.00(+0.00%)
Feb 05, 2020 10.09 10.11 10.09 10.11 17,643 +0.01(+0.10%)
Feb 04, 2020 10.11 10.11 10.10 10.10 39,497 -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.