Canada markets open in 4 hours 7 minutes

Horizons Active Preferred Share ETF Common (HPR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.56+0.03 (+0.35%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20248.558.838.528.568.5648,600
Apr 30, 20248.488.538.488.538.5323,400
Apr 29, 20248.538.538.488.508.5016,900
Apr 29, 20240.032 Dividend
Apr 26, 20248.488.548.488.528.4929,500
Apr 25, 20248.448.528.448.508.4736,500
Apr 24, 20248.448.518.448.498.4653,000
Apr 23, 20248.408.458.408.438.4025,300
Apr 22, 20248.458.468.408.408.3739,100
Apr 19, 20248.408.468.408.448.4135,100
Apr 18, 20248.418.498.418.458.4242,000
Apr 17, 20248.468.488.468.478.4454,400
Apr 16, 20248.348.508.348.498.4660,600
Apr 15, 20248.438.458.378.378.3493,600
Apr 12, 20248.488.508.448.448.4133,600
Apr 11, 20248.488.508.468.508.4722,700
Apr 10, 20248.478.488.448.468.4325,900
Apr 09, 20248.458.478.458.478.4413,400
Apr 08, 20248.478.478.438.468.4320,900
Apr 05, 20248.448.448.438.448.4128,500
Apr 04, 20248.388.458.388.448.4126,100
Apr 03, 20248.458.458.418.438.409,400
Apr 02, 20248.378.448.378.438.4012,400
Apr 01, 20248.378.448.378.408.3738,100
Mar 28, 20248.448.448.428.428.3910,000
Mar 27, 20248.388.448.388.418.3820,800
Mar 27, 20240.034 Dividend
Mar 26, 20248.408.428.398.418.3415,900
Mar 25, 20248.418.428.398.428.3526,600
Mar 22, 20248.408.408.408.408.339,500
Mar 21, 20248.408.418.388.398.3250,200
Mar 20, 20248.338.398.338.398.3239,300
Mar 19, 20248.308.368.308.368.2928,600
Mar 18, 20248.328.328.308.308.2416,200
Mar 15, 20248.268.338.268.328.2614,700
Mar 14, 20248.298.348.288.288.2222,600
Mar 13, 20248.308.328.308.318.259,200
Mar 12, 20248.258.308.248.298.2327,600
Mar 11, 20248.258.298.248.278.2121,800
Mar 08, 20248.288.288.248.268.2033,800
Mar 07, 20248.238.268.238.258.1935,700
Mar 06, 20248.228.248.218.238.1713,000
Mar 05, 20248.248.248.228.228.1618,800
Mar 04, 20248.168.228.168.218.1520,200
Mar 01, 20248.158.228.158.228.1694,100
Feb 29, 20248.048.198.048.198.1372,600
Feb 28, 20248.108.148.058.088.0222,000
Feb 28, 20240.034 Dividend
Feb 27, 20248.048.118.048.108.0030,500
Feb 26, 20248.058.158.058.118.0119,200
Feb 23, 20248.088.118.088.097.9924,900
Feb 22, 20248.088.128.088.118.0116,500
Feb 21, 20248.138.138.108.128.0234,300
Feb 20, 20248.098.158.098.118.0133,100
Feb 16, 20248.098.128.098.118.0111,900
Feb 15, 20248.078.128.078.118.0126,200
Feb 14, 20248.048.118.018.118.0130,500
Feb 13, 20248.098.098.058.087.9837,400
Feb 12, 20248.048.108.048.108.0057,500
Feb 09, 20248.148.148.068.097.9928,600
Feb 08, 20248.098.158.068.067.9680,700
Feb 07, 20248.088.138.088.118.0160,500
Feb 06, 20248.078.138.078.097.9970,200
Feb 05, 20248.168.168.118.118.0142,700
Feb 02, 20248.128.158.108.138.0335,100
Feb 01, 20248.098.178.098.178.0731,600
Jan 31, 20248.078.128.078.128.0219,200
Jan 30, 20248.108.118.098.108.0010,600
Jan 30, 20240.034 Dividend
Jan 29, 20248.098.138.098.107.9725,800
Jan 26, 20248.118.128.078.127.9925,500
Jan 25, 20248.078.118.078.087.9536,400
Jan 24, 20248.018.098.018.097.9632,000
Jan 23, 20248.068.078.048.067.9338,700
Jan 22, 20247.988.037.988.027.8918,600
Jan 19, 20247.958.037.957.997.8660,900
Jan 18, 20247.937.987.927.977.8445,500
Jan 17, 20247.897.957.897.937.8037,400
Jan 16, 20247.817.947.817.937.8078,600
Jan 15, 20247.887.917.847.897.7662,500
Jan 12, 20247.797.887.797.857.7222,500
Jan 11, 20247.817.837.817.817.6839,800
Jan 10, 20247.787.847.787.827.6931,500
Jan 09, 20247.757.817.757.807.6727,400
Jan 08, 20247.787.807.757.787.6522,000
Jan 05, 20247.697.767.697.767.6432,600
Jan 04, 20247.707.717.677.717.5930,800
Jan 03, 20247.587.687.587.677.5547,800
Jan 02, 20247.597.627.577.627.5012,100
Dec 29, 20237.567.647.557.617.4922,000
Dec 28, 20237.557.577.507.567.4448,800
Dec 28, 20230.034 Dividend
Dec 27, 20237.567.607.547.547.3976,200
Dec 22, 20237.537.607.537.597.4345,000
Dec 21, 20237.487.557.487.547.3967,200
Dec 20, 20237.517.537.507.507.3581,200
Dec 19, 20237.477.547.477.527.3746,600
Dec 18, 20237.477.547.477.517.3657,700
Dec 15, 20237.577.577.497.547.3971,400
Dec 14, 20237.487.567.487.557.3999,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...