Global X Active Ultra-Short Term Investment Grade Bond ETF (TSX:HFR)
Canada · Delayed Price · Currency is CAD 10.08
+0.01 (0.10%)
Jun 1, 2026, 3:59 PM EST
TSX:HFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | - | - | 13,378 |
| May 29, 2026 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | 0.09% | 34,678 |
| May 28, 2026 | 10.09 | 10.09 | 10.08 | 10.09 | 10.06 | - | 10,504 |
| May 27, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 10.06 | 0.05% | 60,778 |
| May 26, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.06 | 0.10% | 43,361 |
| May 25, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.05 | -0.05% | 126,022 |
| May 22, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.05 | 0.10% | 18,246 |
| May 21, 2026 | 10.08 | 10.08 | 10.06 | 10.07 | 10.04 | 0.05% | 52,323 |
| May 20, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 10.04 | 0.05% | 40,790 |
| May 19, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.03 | 0.05% | 19,896 |
| May 15, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.03 | -0.10% | 97,446 |
| May 14, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.04 | 0.05% | 64,429 |
| May 13, 2026 | 10.05 | 10.07 | 10.05 | 10.06 | 10.03 | - | 21,130 |
| May 12, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.03 | - | 35,481 |
| May 11, 2026 | 10.05 | 10.07 | 10.05 | 10.06 | 10.03 | - | 86,882 |
| May 8, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.03 | 0.05% | 51,399 |
| May 7, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.03 | - | 217,658 |
| May 6, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.03 | 0.05% | 97,721 |
| May 5, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.02 | 0.05% | 78,138 |
| May 4, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.02 | -0.05% | 29,548 |
| May 1, 2026 | 10.06 | 10.06 | 10.04 | 10.05 | 10.02 | -0.10% | 235,752 |
| Apr 30, 2026 | 10.05 | 10.07 | 10.05 | 10.06 | 10.03 | 0.14% | 551,891 |
| Apr 29, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.02 | -0.05% | 13,086 |
| Apr 28, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.02 | -0.05% | 32,097 |
| Apr 27, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.03 | 0.05% | 58,793 |
| Apr 24, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.02 | - | 26,304 |
| Apr 23, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.02 | -0.05% | 8,584 |
| Apr 22, 2026 | 10.09 | 10.09 | 10.08 | 10.09 | 10.03 | -0.05% | 12,697 |
| Apr 21, 2026 | 10.10 | 10.10 | 10.08 | 10.09 | 10.03 | -0.05% | 56,185 |
| Apr 20, 2026 | 10.08 | 10.10 | 10.08 | 10.10 | 10.04 | 0.15% | 106,253 |
| Apr 17, 2026 | 10.07 | 10.09 | 10.07 | 10.08 | 10.02 | 0.05% | 45,393 |
| Apr 16, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.02 | - | 48,599 |
| Apr 15, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.02 | -0.05% | 37,981 |
| Apr 14, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 10.02 | 0.10% | 79,370 |
| Apr 13, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 10.01 | 0.10% | 23,300 |
| Apr 10, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.00 | - | 35,168 |
| Apr 9, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.00 | - | 43,400 |
| Apr 8, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.00 | 0.10% | 6,357 |
| Apr 7, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 9.99 | -0.05% | 14,118 |
| Apr 6, 2026 | 10.05 | 10.06 | 10.04 | 10.06 | 10.00 | 0.15% | 9,679 |
| Apr 2, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 9.98 | -0.10% | 75,823 |
| Apr 1, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 9.99 | 0.05% | 52,916 |
| Mar 31, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 9.99 | 0.04% | 28,606 |
| Mar 30, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 9.98 | 0.10% | 16,349 |
| Mar 27, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 9.97 | - | 18,367 |
| Mar 26, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 9.97 | -0.10% | 20,635 |
| Mar 25, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 9.98 | 0.05% | 20,356 |
| Mar 24, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 9.98 | -0.05% | 26,850 |
| Mar 23, 2026 | 10.06 | 10.07 | 10.05 | 10.07 | 9.98 | 0.05% | 38,678 |
| Mar 20, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 9.98 | -0.15% | 18,697 |