Global X Active Ultra-Short Term Investment Grade Bond ETF (TSX:HFR)
Canada
· Delayed Price · Currency is CAD 10.08
-0.01 (-0.10%)
Mar 3, 2025, 11:16 AM EST
TSX:HFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 5,243 |
| Feb 28, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | -0.40% | 36,568 |
| Feb 27, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.07 | - | 17,737 |
| Feb 26, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.07 | -0.10% | 74,500 |
| Feb 25, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.08 | 0.10% | 10,700 |
| Feb 24, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 10.08 | 0.10% | 41,142 |
| Feb 21, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.07 | - | 20,232 |
| Feb 20, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.07 | - | 9,700 |
| Feb 19, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 10.06 | - | 17,246 |
| Feb 18, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 10.07 | 0.10% | 22,100 |
| Feb 14, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | - | 5,100 |
| Feb 13, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.06 | - | 9,200 |
| Feb 12, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.06 | - | 22,900 |
| Feb 11, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | - | 4,341 |
| Feb 10, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.05 | - | 5,710 |
| Feb 7, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.06 | - | 11,000 |
| Feb 6, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | 0.10% | 6,700 |
| Feb 5, 2025 | 10.08 | 10.09 | 10.08 | 10.08 | 10.05 | -0.10% | 13,900 |
| Feb 4, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.05 | - | 17,231 |
| Feb 3, 2025 | 10.05 | 10.09 | 10.05 | 10.09 | 10.06 | - | 49,717 |
| Jan 31, 2025 | 10.10 | 10.10 | 10.08 | 10.09 | 10.05 | -0.20% | 6,400 |
| Jan 30, 2025 | 10.11 | 10.11 | 10.10 | 10.11 | 10.05 | 0.10% | 16,200 |
| Jan 29, 2025 | 10.10 | 10.11 | 10.10 | 10.10 | 10.04 | - | 71,000 |
| Jan 28, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.07 | - | 3,223 |
| Jan 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 0.10% | 29,500 |
| Jan 24, 2025 | 10.09 | 10.10 | 10.09 | 10.09 | 10.06 | 0.10% | 67,033 |
| Jan 23, 2025 | 10.09 | 10.10 | 10.07 | 10.08 | 10.05 | -0.10% | 107,606 |
| Jan 22, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.06 | -0.10% | 92,616 |
| Jan 21, 2025 | 10.08 | 10.10 | 10.08 | 10.10 | 10.06 | 0.10% | 7,835 |
| Jan 20, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | - | 23,000 |
| Jan 17, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | - | 15,670 |
| Jan 16, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.06 | 0.20% | 9,000 |
| Jan 15, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.04 | - | 12,000 |
| Jan 14, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.04 | - | 20,500 |
| Jan 13, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | - | 33,500 |
| Jan 10, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.04 | -0.10% | 19,500 |
| Jan 9, 2025 | 10.08 | 10.08 | 10.07 | 10.08 | 10.05 | 0.10% | 16,704 |
| Jan 8, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.04 | -0.10% | 41,017 |
| Jan 7, 2025 | 10.08 | 10.08 | 10.07 | 10.08 | 10.05 | 0.10% | 3,000 |
| Jan 6, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.04 | - | 17,900 |
| Jan 3, 2025 | 10.06 | 10.08 | 10.06 | 10.07 | 10.04 | - | 44,711 |
| Jan 2, 2025 | 10.06 | 10.08 | 10.06 | 10.07 | 10.04 | - | 22,839 |
| Dec 31, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | -0.20% | 1,325 |
| Dec 30, 2024 | 10.08 | 10.09 | 10.08 | 10.09 | 10.07 | 0.10% | 5,100 |
| Dec 27, 2024 | 10.06 | 10.09 | 10.06 | 10.08 | 10.06 | 0.10% | 17,700 |
| Dec 24, 2024 | 10.08 | 10.08 | 10.07 | 10.07 | 10.05 | -0.10% | 22,200 |
| Dec 23, 2024 | 10.09 | 10.09 | 10.07 | 10.08 | 10.06 | - | 40,402 |
| Dec 20, 2024 | 10.08 | 10.08 | 10.07 | 10.08 | 10.06 | 0.10% | 30,400 |
| Dec 19, 2024 | 10.07 | 10.08 | 10.07 | 10.07 | 10.05 | - | 215,700 |
| Dec 18, 2024 | 10.07 | 10.08 | 10.07 | 10.07 | 10.05 | - | 14,200 |
| Dec 17, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.05 | - | 5,033 |
| Dec 16, 2024 | 10.06 | 10.08 | 10.06 | 10.07 | 10.04 | - | 67,100 |
| Dec 13, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.05 | - | 14,620 |
| Dec 12, 2024 | 10.06 | 10.07 | 10.06 | 10.07 | 10.05 | 0.10% | 22,500 |
| Dec 11, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.04 | - | 3,700 |
| Dec 10, 2024 | 10.06 | 10.07 | 10.06 | 10.06 | 10.04 | - | 44,600 |
| Dec 9, 2024 | 10.05 | 10.07 | 10.05 | 10.06 | 10.03 | - | 13,700 |
| Dec 6, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.03 | 0.10% | 23,045 |
| Dec 5, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.03 | -0.10% | 16,400 |
| Dec 4, 2024 | 10.04 | 10.06 | 10.04 | 10.06 | 10.03 | 0.20% | 32,200 |
| Dec 3, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 10.02 | -0.20% | 14,100 |
| Dec 2, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.03 | 0.20% | 34,739 |
| Nov 29, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.02 | -0.20% | 3,200 |
| Nov 28, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | -0.10% | 60,200 |
| Nov 27, 2024 | 10.05 | 10.07 | 10.05 | 10.07 | 10.02 | 0.20% | 11,500 |
| Nov 26, 2024 | 10.05 | 10.06 | 10.05 | 10.05 | 10.00 | - | 28,200 |
| Nov 25, 2024 | 10.05 | 10.05 | 10.04 | 10.05 | 10.00 | - | 13,241 |
| Nov 22, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.00 | -0.10% | 4,041 |
| Nov 21, 2024 | 10.04 | 10.06 | 10.04 | 10.06 | 10.00 | 0.10% | 33,600 |
| Nov 20, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 9.99 | - | 1,800 |
| Nov 19, 2024 | 10.05 | 10.06 | 10.05 | 10.05 | 10.00 | 0.10% | 3,900 |
| Nov 18, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 9.99 | - | 8,800 |
| Nov 15, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 9.99 | -0.10% | 15,800 |
| Nov 14, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | - | 3,335 |
| Nov 13, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 9.99 | - | 36,200 |
| Nov 12, 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 9.99 | 0.10% | 28,500 |
| Nov 11, 2024 | 10.04 | 10.04 | 10.03 | 10.04 | 9.98 | - | 10,431 |
| Nov 8, 2024 | 10.04 | 10.05 | 10.03 | 10.04 | 9.98 | - | 18,000 |
| Nov 7, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 9.99 | 0.20% | 19,100 |
| Nov 6, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 9.97 | - | 34,500 |
| Nov 5, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 9.97 | -0.10% | 16,649 |
| Nov 4, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 9.98 | 0.30% | 54,900 |
| Nov 1, 2024 | 10.03 | 10.03 | 10.00 | 10.00 | 9.95 | -0.20% | 41,733 |
| Oct 31, 2024 | 10.03 | 10.04 | 10.02 | 10.02 | 9.97 | -0.20% | 53,225 |
| Oct 30, 2024 | 10.04 | 10.06 | 10.04 | 10.04 | 9.96 | -0.20% | 5,500 |
| Oct 29, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 9.98 | 0.10% | 22,400 |
| Oct 28, 2024 | 10.05 | 10.05 | 10.04 | 10.05 | 9.97 | - | 3,700 |
| Oct 25, 2024 | 10.05 | 10.05 | 10.04 | 10.05 | 9.96 | - | 21,800 |
| Oct 24, 2024 | 10.05 | 10.05 | 10.04 | 10.05 | 9.96 | 0.10% | 11,700 |
| Oct 23, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.96 | - | 522 |
| Oct 22, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 9.96 | - | 20,800 |
| Oct 21, 2024 | 10.05 | 10.05 | 10.04 | 10.04 | 9.96 | -0.10% | 30,400 |
| Oct 18, 2024 | 10.05 | 10.05 | 10.04 | 10.05 | 9.96 | 0.10% | 6,200 |
| Oct 17, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.96 | - | 5,744 |
| Oct 16, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 9.96 | 0.10% | 700 |
| Oct 15, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 9.95 | -0.10% | 8,233 |
| Oct 11, 2024 | 10.02 | 10.04 | 10.02 | 10.04 | 9.95 | 0.10% | 41,300 |
| Oct 10, 2024 | 10.02 | 10.03 | 10.02 | 10.03 | 9.94 | 0.20% | 20,500 |
| Oct 9, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 9.93 | - | 20,603 |
| Oct 8, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 9.93 | - | 25,800 |