Canada markets closed

Horizons Laddered Canadian Preferred Share Index ETF (HLPR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.940.00 (0.00%)
At close: 11:18AM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202425.7725.9425.7725.9425.941,012
May 07, 202426.0226.0525.9425.9425.9423,400
May 06, 202425.8525.9525.8525.9525.952,100
May 03, 202425.9225.9425.8825.9425.945,000
May 02, 202425.7025.7025.6925.6925.692,100
May 01, 202425.5725.6025.5425.5725.571,700
Apr 30, 202425.4025.4425.4025.4425.44900
Apr 29, 202425.3325.4225.3325.4225.42500
Apr 26, 202425.3425.3425.3425.3425.34500
Apr 25, 202425.1925.2025.1925.2025.20900
Apr 24, 202425.1925.1925.1925.1925.19100
Apr 23, 202424.7925.0824.7925.0825.081,100
Apr 22, 202425.0225.0225.0225.0225.02200
Apr 19, 202425.3425.3425.3425.3425.34300
Apr 18, 202425.1625.1625.1625.1625.16100
Apr 17, 202425.2525.2525.1225.1325.132,200
Apr 16, 202425.0025.2025.0025.1725.171,100
Apr 15, 202425.0325.0325.0325.0325.031,400
Apr 12, 202425.0925.1925.0925.1425.144,500
Apr 11, 202425.2525.2725.2525.2725.273,700
Apr 10, 202425.1925.1925.1925.1925.19-
Apr 09, 202425.1925.1925.1925.1925.19100
Apr 08, 202425.1925.1925.1725.1725.17400
Apr 05, 202425.0625.0625.0625.0625.06100
Apr 04, 202425.0025.0424.9925.0425.04800
Apr 03, 202425.0225.0224.9924.9924.993,600
Apr 02, 202425.0125.0125.0125.0125.01500
Apr 01, 202425.0525.0524.9924.9924.99600
Mar 28, 202425.0325.0325.0325.0325.03100
Mar 27, 202425.0025.0025.0025.0025.00500
Mar 26, 202424.9324.9324.9324.9324.93100
Mar 25, 202424.9224.9224.9224.9224.921,300
Mar 22, 202424.8924.8924.8924.8924.89-
Mar 21, 202424.8724.8724.8724.8724.87-
Mar 20, 202424.7424.7424.7424.7424.74500
Mar 19, 202424.7424.7424.7024.7024.702,200
Mar 18, 202424.6924.6924.6924.6924.69100
Mar 15, 202424.6024.6024.6024.6024.60100
Mar 14, 202424.6224.6224.6024.6024.601,300
Mar 13, 202424.6124.6624.6124.6524.652,100
Mar 12, 202424.4724.5624.4724.5624.561,900
Mar 11, 202424.3424.4524.3424.4524.45900
Mar 08, 202424.4824.4824.4824.4824.48200
Mar 07, 202424.3024.3324.3024.3224.321,700
Mar 06, 202424.3324.3324.2624.2724.272,400
Mar 05, 202424.4524.4524.3024.3624.367,300
Mar 04, 202424.3124.3624.2724.2724.27600
Mar 01, 202424.1924.1924.1924.1924.19200
Feb 29, 202424.0424.1524.0424.1524.15800
Feb 28, 202423.9024.0123.9024.0124.012,000
Feb 27, 202423.8723.9323.8723.9323.931,800
Feb 26, 202423.8423.8423.8323.8323.831,700
Feb 23, 202423.9023.9523.8823.9023.904,200
Feb 22, 202423.9323.9323.9223.9223.921,400
Feb 21, 202423.9723.9723.9723.9723.97100
Feb 20, 202424.0624.1123.9123.9123.912,300
Feb 16, 202424.0624.1124.0424.0424.041,100
Feb 15, 202423.9524.1023.9524.1024.108,400
Feb 14, 202423.9323.9523.9323.9423.942,000
Feb 13, 202423.8223.9523.8223.9523.952,600
Feb 12, 202423.9823.9823.8823.8823.882,000
Feb 09, 202423.9123.9123.9123.9123.91-
Feb 08, 202424.0024.0223.9723.9723.97500
Feb 07, 202424.1324.2324.0924.0924.093,800
Feb 06, 202424.2224.2224.1624.1624.16400
Feb 05, 202424.2724.2824.1524.1524.154,900
Feb 02, 202424.1124.2024.1124.1124.113,800
Feb 01, 202424.2324.3124.1724.2624.261,100
Jan 31, 202424.1024.1524.1024.1524.15300
Jan 30, 202424.1124.1124.1024.1024.104,400
Jan 29, 202424.0624.0624.0624.0624.06100
Jan 26, 202423.8623.8623.8623.8623.86100
Jan 25, 202423.9123.9523.9123.9423.94700
Jan 24, 202423.7623.8923.6923.8123.814,200
Jan 23, 202423.6923.8023.6923.7623.762,300
Jan 22, 202423.5023.6923.5023.6523.653,900
Jan 19, 202423.3523.4523.3523.4523.453,100
Jan 18, 202423.3223.3423.2923.2923.293,400
Jan 17, 202423.3423.4723.3323.3323.338,000
Jan 16, 202423.2123.3123.2123.3123.31400
Jan 15, 202423.2023.2023.0923.2023.201,000
Jan 12, 202423.1023.1323.1023.1323.13600
Jan 11, 202423.0823.0823.0623.0623.062,600
Jan 10, 202423.0023.0723.0023.0723.073,000
Jan 09, 202422.9622.9622.9622.9622.96100
Jan 08, 202422.8622.9222.8022.9222.922,800
Jan 05, 202422.6422.7122.6422.7122.71300
Jan 04, 202422.6922.7522.6522.6522.653,200
Jan 03, 202422.1922.6522.1922.6522.651,500
Jan 02, 202422.4022.4022.4022.4022.40100
Dec 29, 202322.2522.4322.2522.4322.434,900
Dec 28, 202322.2422.2522.1922.1922.19900
Dec 27, 202322.1822.2022.1822.2022.201,700
Dec 22, 202322.2922.2922.2522.2922.298,300
Dec 21, 202322.2722.2722.2622.2622.261,500
Dec 20, 202322.3122.3522.3122.3122.314,900
Dec 19, 202322.1722.3122.1722.2722.2733,200
Dec 18, 202322.1722.1922.1722.1722.17600
Dec 15, 202322.2522.2822.1522.2822.283,500
Dec 14, 202322.2022.3422.1922.3422.34800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...