Global X Active Ultra-Short Term Investment Grade Bond ETF (TSX:HFR)
Canada
· Delayed Price · Currency is CAD 10.06
+0.01 (0.10%)
May 9, 2025, 3:55 PM EDT
TSX:HFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 18,874 |
| May 8, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 16,612 |
| May 7, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | - | 5,106 |
| May 6, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | - | 4,000 |
| May 5, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 9,600 |
| May 2, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | - | 14,600 |
| May 1, 2025 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | - | 22,309 |
| Apr 30, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% | 17,800 |
| Apr 29, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.03 | - | 31,200 |
| Apr 28, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | 10.03 | - | 32,039 |
| Apr 25, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.03 | 0.10% | 10,239 |
| Apr 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | - | 5,200 |
| Apr 23, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.02 | 0.10% | 18,334 |
| Apr 22, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.01 | - | 17,543 |
| Apr 21, 2025 | 10.03 | 10.05 | 10.03 | 10.04 | 10.01 | - | 4,436 |
| Apr 17, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.01 | - | 10,000 |
| Apr 16, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.01 | - | 174,600 |
| Apr 15, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.01 | 0.10% | 23,400 |
| Apr 14, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.99 | -0.10% | 17,010 |
| Apr 11, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.01 | - | 35,400 |
| Apr 10, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.01 | - | 159,600 |
| Apr 9, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.00 | 0.10% | 74,700 |
| Apr 8, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.00 | 0.10% | 28,500 |
| Apr 7, 2025 | 10.04 | 10.04 | 10.01 | 10.02 | 9.99 | -0.40% | 247,700 |
| Apr 4, 2025 | 10.06 | 10.06 | 10.05 | 10.06 | 10.03 | - | 200,002 |
| Apr 3, 2025 | 10.06 | 10.06 | 10.05 | 10.06 | 10.03 | - | 18,724 |
| Apr 2, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.03 | - | 22,109 |
| Apr 1, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.03 | - | 176,215 |
| Mar 31, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.03 | -0.30% | 19,620 |
| Mar 28, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | - | 13,500 |
| Mar 27, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.06 | 0.10% | 6,300 |
| Mar 26, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.05 | - | 10,700 |
| Mar 25, 2025 | 10.08 | 10.09 | 10.08 | 10.08 | 10.05 | -0.10% | 12,224 |
| Mar 24, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.06 | 0.20% | 7,146 |
| Mar 21, 2025 | 10.07 | 10.09 | 10.07 | 10.07 | 10.04 | - | 32,100 |
| Mar 20, 2025 | 10.09 | 10.09 | 10.07 | 10.07 | 10.04 | - | 22,500 |
| Mar 19, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.04 | - | 7,943 |
| Mar 18, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.04 | -0.10% | 23,500 |
| Mar 17, 2025 | 10.07 | 10.08 | 10.06 | 10.08 | 10.05 | 0.10% | 19,527 |
| Mar 14, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.04 | -0.10% | 20,325 |
| Mar 13, 2025 | 10.07 | 10.08 | 10.06 | 10.08 | 10.05 | 0.10% | 21,800 |
| Mar 12, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.04 | - | 60,700 |
| Mar 11, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.04 | - | 18,300 |
| Mar 10, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.04 | - | 10,000 |
| Mar 7, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.04 | 0.10% | 13,700 |
| Mar 6, 2025 | 10.07 | 10.08 | 10.06 | 10.06 | 10.03 | -0.10% | 44,200 |
| Mar 5, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.04 | -0.10% | 32,432 |
| Mar 4, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.05 | 0.10% | 23,444 |
| Mar 3, 2025 | 10.08 | 10.09 | 10.07 | 10.07 | 10.04 | - | 8,743 |
| Feb 28, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.04 | -0.40% | 36,600 |