Global X Active Ultra-Short Term Investment Grade Bond ETF (TSX:HFR)
Canada · Delayed Price · Currency is CAD 10.06
0.00 (0.00%)
Aug 21, 2026, 3:59 PM EST
TSX:HFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | - | - | 81,637 |
| Aug 20, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | -0.05% | 39,763 |
| Aug 19, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | - | 4,999 |
| Aug 18, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 0.05% | 10,593 |
| Aug 17, 2026 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | -0.05% | 21,368 |
| Aug 14, 2026 | 10.06 | 10.07 | 10.05 | 10.07 | 10.07 | 0.05% | 35,444 |
| Aug 13, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.05% | 76,421 |
| Aug 12, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.15% | 29,250 |
| Aug 11, 2026 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.20% | 92,122 |
| Aug 10, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | - | 32,941 |
| Aug 7, 2026 | 10.07 | 10.07 | 10.05 | 10.06 | 10.06 | 0.10% | 40,964 |
| Aug 6, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 32,593 |
| Aug 5, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 46,820 |
| Aug 4, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 31,893 |
| Jul 31, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | 72,049 |
| Jul 30, 2026 | 10.07 | 10.08 | 10.06 | 10.07 | 10.04 | -0.05% | 112,102 |
| Jul 29, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.04 | - | 17,641 |
| Jul 28, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.04 | -0.10% | 23,307 |
| Jul 27, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.05 | 0.10% | 36,535 |
| Jul 24, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | - | 92,105 |
| Jul 23, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.04 | - | 18,360 |
| Jul 22, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.04 | -0.10% | 20,981 |
| Jul 21, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.05 | 0.10% | 5,178 |
| Jul 20, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 10.04 | -0.05% | 30,299 |
| Jul 17, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.05 | -0.05% | 38,720 |
| Jul 16, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.05 | 0.05% | 21,937 |
| Jul 15, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 10.05 | 0.05% | 71,177 |
| Jul 14, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.04 | - | 52,368 |
| Jul 13, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.04 | - | 29,976 |
| Jul 10, 2026 | 10.07 | 10.08 | 10.06 | 10.07 | 10.04 | -0.10% | 26,938 |
| Jul 9, 2026 | 10.07 | 10.08 | 10.06 | 10.08 | 10.05 | 0.10% | 34,094 |
| Jul 8, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.04 | -0.05% | 52,591 |
| Jul 7, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.05 | - | 5,300 |
| Jul 6, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.05 | - | 39,311 |
| Jul 3, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.05 | 0.05% | 63,366 |
| Jul 2, 2026 | 10.08 | 10.08 | 10.06 | 10.07 | 10.04 | -0.05% | 43,961 |
| Jun 30, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 10.05 | 0.14% | 104,879 |
| Jun 29, 2026 | 10.09 | 10.10 | 10.08 | 10.09 | 10.04 | - | 23,664 |
| Jun 26, 2026 | 10.10 | 10.10 | 10.08 | 10.09 | 10.04 | -0.05% | 78,519 |
| Jun 25, 2026 | 10.10 | 10.10 | 10.09 | 10.10 | 10.04 | 0.05% | 23,749 |
| Jun 24, 2026 | 10.09 | 10.09 | 10.08 | 10.09 | 10.04 | - | 53,712 |
| Jun 23, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.04 | - | 28,074 |
| Jun 22, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.04 | 0.05% | 41,963 |
| Jun 19, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.03 | 0.05% | 16,625 |
| Jun 18, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.03 | - | 44,004 |
| Jun 17, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.03 | -0.10% | 32,470 |
| Jun 16, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.04 | - | 46,058 |
| Jun 15, 2026 | 10.09 | 10.09 | 10.08 | 10.09 | 10.04 | 0.10% | 66,901 |
| Jun 12, 2026 | 10.08 | 10.09 | 10.07 | 10.08 | 10.03 | 0.05% | 74,323 |
| Jun 11, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.02 | - | 10,877 |