Canada markets close in 3 hours 10 minutes

Global X Active Ultra-Short Term Investment Grade Bond ETF (HFR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.93+0.01 (+0.10%)
As of 12:07PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20249.939.939.939.939.932,797
May 17, 20249.939.939.929.929.922,300
May 16, 20249.929.929.929.929.922,200
May 15, 20249.919.939.919.929.925,700
May 14, 20249.919.929.919.919.9124,500
May 13, 20249.919.929.919.919.9110,100
May 10, 20249.909.919.909.919.917,100
May 09, 20249.919.929.919.929.9246,200
May 08, 20249.909.929.909.929.925,300
May 07, 20249.909.919.909.919.918,700
May 06, 20249.909.919.909.919.917,800
May 03, 20249.909.909.899.909.9033,400
May 02, 20249.879.899.879.899.899,400
May 01, 20249.899.899.889.889.887,500
Apr 30, 20249.899.899.889.889.8817,900
Apr 29, 20249.899.899.889.889.8846,500
Apr 29, 20240.041 Dividend
Apr 26, 20249.919.929.919.929.8830,500
Apr 25, 20249.929.929.919.929.8834,400
Apr 24, 20249.939.939.929.929.886,800
Apr 23, 20249.919.929.919.919.8716,400
Apr 22, 20249.919.929.919.919.8722,000
Apr 19, 20249.919.929.919.919.8716,100
Apr 18, 20249.919.929.919.919.874,900
Apr 17, 20249.909.919.909.919.8710,300
Apr 16, 20249.929.929.919.919.873,200
Apr 15, 20249.909.929.909.919.8723,900
Apr 12, 20249.909.929.909.919.8755,300
Apr 11, 20249.919.919.909.909.8614,300
Apr 10, 20249.919.919.909.909.8614,600
Apr 09, 20249.919.919.919.919.878,900
Apr 08, 20249.899.919.899.919.8759,200
Apr 05, 20249.919.919.909.919.8733,600
Apr 04, 20249.909.919.909.909.8688,900
Apr 03, 20249.909.909.899.909.8614,300
Apr 02, 20249.889.909.889.909.867,600
Apr 01, 20249.909.909.889.889.8433,300
Mar 28, 20249.889.899.889.889.846,500
Mar 27, 20249.909.909.899.909.8616,000
Mar 27, 20240.042 Dividend
Mar 26, 20249.949.949.929.929.8424,600
Mar 25, 20249.929.949.929.929.846,000
Mar 22, 20249.939.939.929.929.8431,800
Mar 21, 20249.919.939.919.929.8432,000
Mar 20, 20249.919.929.919.929.844,700
Mar 19, 20249.909.929.909.919.838,400
Mar 18, 20249.909.909.909.909.829,300
Mar 15, 20249.919.919.909.909.8222,300
Mar 14, 20249.899.909.899.909.8228,000
Mar 13, 20249.899.919.899.919.8314,100
Mar 12, 20249.899.919.899.899.813,600
Mar 11, 20249.909.919.909.909.8231,800
Mar 08, 20249.899.909.899.909.8213,500
Mar 07, 20249.909.909.899.909.8235,300
Mar 06, 20249.909.909.899.909.8220,800
Mar 05, 20249.919.919.899.909.825,700
Mar 04, 20249.899.899.889.889.80739,700
Mar 01, 20249.889.899.889.889.8040,500
Feb 29, 20249.889.899.889.889.8010,200
Feb 28, 20249.889.899.889.889.809,600
Feb 28, 20240.042 Dividend
Feb 27, 20249.929.929.919.919.797,300
Feb 26, 20249.909.929.909.919.7936,100
Feb 23, 20249.909.929.909.909.7830,100
Feb 22, 20249.909.919.909.909.788,800
Feb 21, 20249.899.909.899.899.7722,800
Feb 20, 20249.879.899.879.889.7635,800
Feb 16, 20249.869.889.869.889.7616,800
Feb 15, 20249.899.899.879.879.7532,100
Feb 14, 20249.879.879.859.859.7332,100
Feb 13, 20249.869.879.869.879.7517,300
Feb 12, 20249.869.879.869.869.7417,500
Feb 09, 20249.889.889.869.879.7536,800
Feb 08, 20249.889.889.869.869.7455,400
Feb 07, 20249.869.889.869.869.7419,800
Feb 06, 20249.869.869.869.869.7410,500
Feb 05, 20249.879.879.849.879.7524,900
Feb 02, 20249.879.879.859.859.7342,400
Feb 01, 20249.879.879.869.879.7510,400
Jan 31, 20249.869.879.869.869.7415,000
Jan 30, 20249.859.869.859.859.7357,900
Jan 30, 20240.042 Dividend
Jan 29, 20249.889.909.889.889.7120,500
Jan 26, 20249.899.899.889.899.7249,700
Jan 25, 20249.889.899.889.899.7240,000
Jan 24, 20249.869.899.869.879.7074,600
Jan 23, 20249.869.869.849.849.6848,700
Jan 22, 20249.869.889.869.869.698,600
Jan 19, 20249.879.879.859.859.6920,300
Jan 18, 20249.869.869.859.869.697,300
Jan 17, 20249.859.859.849.849.6814,300
Jan 16, 20249.869.879.859.859.6922,700
Jan 15, 20249.849.879.849.869.6918,800
Jan 12, 20249.859.869.849.849.6846,000
Jan 11, 20249.869.869.859.859.6911,100
Jan 10, 20249.859.869.849.859.6920,600
Jan 09, 20249.859.859.849.859.6926,200
Jan 08, 20249.849.859.849.859.6939,200
Jan 05, 20249.849.859.839.859.6915,100
Jan 04, 20249.849.849.839.849.681,486,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...