Global X Active Ultra-Short Term Investment Grade Bond ETF (TSX: HFR)
Canada
· Delayed Price · Currency is CAD 10.08
-0.01 (-0.05%)
Dec 24, 2024, 12:59 PM EST
HFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.10% | 22,200 |
| Dec 23, 2024 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | - | 40,402 |
| Dec 20, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 30,400 |
| Dec 19, 2024 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | - | 215,700 |
| Dec 18, 2024 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | - | 14,200 |
| Dec 17, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - | 5,033 |
| Dec 16, 2024 | 10.06 | 10.08 | 10.06 | 10.07 | 10.07 | - | 67,100 |
| Dec 13, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - | 14,620 |
| Dec 12, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 22,500 |
| Dec 11, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 3,700 |
| Dec 10, 2024 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 44,600 |
| Dec 9, 2024 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | - | 13,700 |
| Dec 6, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 23,045 |
| Dec 5, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | -0.10% | 16,400 |
| Dec 4, 2024 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.20% | 32,200 |
| Dec 3, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.20% | 14,100 |
| Dec 2, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.20% | 34,739 |
| Nov 29, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% | 3,200 |
| Nov 28, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.03 | -0.10% | 60,200 |
| Nov 27, 2024 | 10.05 | 10.07 | 10.05 | 10.07 | 10.04 | 0.20% | 11,500 |
| Nov 26, 2024 | 10.05 | 10.06 | 10.05 | 10.05 | 10.02 | - | 28,200 |
| Nov 25, 2024 | 10.05 | 10.05 | 10.04 | 10.05 | 10.02 | - | 13,241 |
| Nov 22, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.02 | -0.10% | 4,041 |
| Nov 21, 2024 | 10.04 | 10.06 | 10.04 | 10.06 | 10.03 | 0.10% | 33,600 |
| Nov 20, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.02 | - | 1,800 |
| Nov 19, 2024 | 10.05 | 10.06 | 10.05 | 10.05 | 10.02 | 0.10% | 3,900 |
| Nov 18, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.01 | - | 8,800 |
| Nov 15, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.01 | -0.10% | 15,800 |
| Nov 14, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | - | 3,335 |
| Nov 13, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.02 | - | 36,200 |
| Nov 12, 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 10.02 | 0.10% | 28,500 |
| Nov 11, 2024 | 10.04 | 10.04 | 10.03 | 10.04 | 10.01 | - | 10,431 |
| Nov 8, 2024 | 10.04 | 10.05 | 10.03 | 10.04 | 10.01 | - | 18,000 |
| Nov 7, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.01 | 0.20% | 19,100 |
| Nov 6, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 9.99 | - | 34,500 |
| Nov 5, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 9.99 | -0.10% | 16,649 |
| Nov 4, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.00 | 0.30% | 54,900 |
| Nov 1, 2024 | 10.03 | 10.03 | 10.00 | 10.00 | 9.97 | -0.20% | 41,733 |
| Oct 31, 2024 | 10.03 | 10.04 | 10.02 | 10.02 | 9.99 | -0.20% | 53,225 |
| Oct 30, 2024 | 10.04 | 10.06 | 10.04 | 10.04 | 9.98 | -0.20% | 5,500 |
| Oct 29, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.03 | 0.10% | 22,400 |
| Oct 28, 2024 | 10.05 | 10.05 | 10.04 | 10.05 | 10.02 | - | 3,700 |
| Oct 25, 2024 | 10.05 | 10.05 | 10.04 | 10.05 | 10.01 | - | 21,800 |
| Oct 24, 2024 | 10.05 | 10.05 | 10.04 | 10.05 | 10.01 | 0.10% | 11,700 |
| Oct 23, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.01 | - | 522 |
| Oct 22, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.01 | - | 20,800 |
| Oct 21, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.01 | -0.10% | 30,400 |
| Oct 18, 2024 | 10.05 | 10.05 | 10.04 | 10.05 | 10.01 | 0.10% | 6,200 |
| Oct 17, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.01 | - | 5,744 |
| Oct 16, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.01 | 0.10% | 700 |
| Oct 15, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.00 | -0.10% | 8,233 |
| Oct 11, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 10.00 | 0.10% | 41,300 |
| Oct 10, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 9.99 | 0.20% | 20,500 |
| Oct 9, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 9.98 | - | 20,603 |
| Oct 8, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 9.98 | - | 25,800 |
| Oct 7, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | - | 5,143 |
| Oct 4, 2024 | 10.00 | 10.01 | 9.99 | 10.01 | 9.98 | - | 73,702 |
| Oct 3, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 9.97 | 0.10% | 2,444 |
| Oct 2, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 9.97 | -0.10% | 3,900 |
| Oct 1, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 9.98 | 0.10% | 700 |
| Sep 30, 2024 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | -0.10% | 6,500 |
| Sep 27, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.20% | 7,601 |
| Sep 26, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 9.99 | -0.10% | 10,120 |
| Sep 25, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 9.99 | 0.10% | 9,817 |
| Sep 24, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 9.99 | 0.10% | 29,700 |
| Sep 23, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 9.98 | 0.10% | 19,500 |
| Sep 20, 2024 | 10.01 | 10.03 | 10.01 | 10.01 | 9.97 | - | 39,320 |
| Sep 19, 2024 | 10.00 | 10.02 | 10.00 | 10.01 | 9.97 | - | 14,724 |
| Sep 18, 2024 | 10.02 | 10.02 | 10.00 | 10.01 | 9.97 | - | 2,600 |
| Sep 17, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 9.97 | - | 30,400 |
| Sep 16, 2024 | 10.01 | 10.02 | 10.00 | 10.01 | 9.97 | 0.10% | 19,500 |
| Sep 13, 2024 | 10.01 | 10.01 | 9.99 | 10.00 | 9.96 | 0.10% | 53,540 |
| Sep 12, 2024 | 10.00 | 10.00 | 9.98 | 9.99 | 9.95 | - | 9,400 |
| Sep 11, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.95 | - | 6,203 |
| Sep 10, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | 0.10% | 8,400 |
| Sep 9, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.94 | - | 20,014 |
| Sep 6, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.94 | 0.10% | 3,903 |
| Sep 5, 2024 | 9.97 | 9.98 | 9.97 | 9.97 | 9.93 | - | 3,200 |
| Sep 4, 2024 | 9.96 | 9.98 | 9.96 | 9.97 | 9.93 | 0.10% | 5,700 |
| Sep 3, 2024 | 9.96 | 9.97 | 9.96 | 9.96 | 9.92 | - | 24,145 |
| Aug 30, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | -0.30% | 9,800 |
| Aug 29, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.91 | - | 1,535 |
| Aug 28, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.91 | -0.10% | 19,400 |
| Aug 27, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 9.92 | 0.10% | 6,528 |
| Aug 26, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.91 | - | 4,425 |
| Aug 23, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.91 | 0.10% | 38,600 |
| Aug 22, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.90 | - | 27,513 |
| Aug 21, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.90 | -0.10% | 29,200 |
| Aug 20, 2024 | 9.98 | 9.99 | 9.98 | 9.99 | 9.91 | 0.10% | 12,633 |
| Aug 19, 2024 | 9.98 | 9.98 | 9.97 | 9.98 | 9.90 | - | 4,500 |
| Aug 16, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.90 | 0.10% | 6,400 |
| Aug 15, 2024 | 9.98 | 9.98 | 9.96 | 9.97 | 9.89 | -0.10% | 13,621 |
| Aug 14, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.90 | 0.10% | 14,400 |
| Aug 13, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.89 | 0.10% | 3,513 |
| Aug 12, 2024 | 9.96 | 9.97 | 9.96 | 9.96 | 9.88 | - | 16,700 |
| Aug 9, 2024 | 9.97 | 9.97 | 9.96 | 9.96 | 9.88 | -0.10% | 10,813 |
| Aug 8, 2024 | 9.96 | 9.97 | 9.96 | 9.97 | 9.89 | 0.20% | 26,032 |
| Aug 7, 2024 | 9.96 | 9.96 | 9.95 | 9.95 | 9.87 | -0.10% | 32,800 |
| Aug 6, 2024 | 9.96 | 9.97 | 9.96 | 9.96 | 9.88 | -0.10% | 60,000 |
| Aug 2, 2024 | 9.97 | 9.97 | 9.96 | 9.97 | 9.89 | - | 24,502 |