Global X Active Ultra-Short Term Investment Grade Bond ETF (TSX:HFR)
Canada
· Delayed Price · Currency is CAD 10.08
0.00 (0.00%)
Jun 13, 2025, 3:59 PM EDT
TSX:HFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 89,400 |
| Jun 11, 2025 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | - | 1,141 |
| Jun 10, 2025 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | -0.10% | 28,300 |
| Jun 9, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.20% | 44,741 |
| Jun 6, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | - | 22,000 |
| Jun 5, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | -0.10% | 18,711 |
| Jun 4, 2025 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 2,400 |
| Jun 3, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | - | 6,700 |
| Jun 2, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 35,200 |
| May 30, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.40% | 22,200 |
| May 29, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.07 | 0.10% | 7,611 |
| May 28, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.06 | - | 67,200 |
| May 27, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.06 | 0.10% | 43,800 |
| May 26, 2025 | 10.08 | 10.09 | 10.08 | 10.08 | 10.05 | - | 16,700 |
| May 23, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.05 | -0.10% | 18,800 |
| May 22, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | - | 20,803 |
| May 21, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.05 | 0.10% | 5,300 |
| May 20, 2025 | 10.08 | 10.09 | 10.08 | 10.08 | 10.05 | -0.10% | 30,007 |
| May 16, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.06 | 0.10% | 24,300 |
| May 15, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.05 | 0.10% | 3,500 |
| May 14, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | -0.10% | 254,800 |
| May 13, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.05 | 0.10% | 8,000 |
| May 12, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | 0.10% | 33,000 |
| May 9, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.03 | 0.10% | 18,900 |
| May 8, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.02 | - | 16,612 |
| May 7, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.02 | - | 5,106 |
| May 6, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.01 | - | 4,000 |
| May 5, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.02 | 0.10% | 9,600 |
| May 2, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.01 | - | 14,600 |
| May 1, 2025 | 10.03 | 10.05 | 10.03 | 10.04 | 10.01 | - | 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 |