Global X Active Ultra-Short Term Investment Grade Bond ETF (TSX:HFR)
Canada · Delayed Price · Currency is CAD 10.02
0.00 (0.00%)
Sep 30, 2026, 3:55 PM EST
TSX:HFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 28,142 |
| Sep 29, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.05% | 4,368 |
| Sep 28, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.02 | 0.10% | 60,085 |
| Sep 25, 2026 | 10.05 | 10.05 | 10.03 | 10.04 | 10.01 | - | 52,849 |
| Sep 24, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.01 | - | 29,211 |
| Sep 23, 2026 | 10.05 | 10.06 | 10.04 | 10.04 | 10.01 | - | 78,499 |
| Sep 22, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 10.01 | -0.05% | 26,725 |
| Sep 21, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.02 | - | 35,292 |
| Sep 18, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.02 | 0.15% | 54,765 |
| Sep 17, 2026 | 10.04 | 10.05 | 10.03 | 10.03 | 10.00 | -0.10% | 117,270 |
| Sep 16, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.01 | 0.05% | 10,102 |
| Sep 15, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 10.01 | - | 4,013 |
| Sep 14, 2026 | 10.03 | 10.04 | 10.02 | 10.04 | 10.01 | 0.05% | 40,743 |
| Sep 11, 2026 | 10.04 | 10.04 | 10.02 | 10.03 | 10.00 | -0.05% | 51,007 |
| Sep 10, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 10.01 | -0.15% | 27,190 |
| Sep 9, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.02 | 0.10% | 11,301 |
| Sep 8, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 10.01 | 0.05% | 27,135 |
| Sep 4, 2026 | 10.05 | 10.05 | 10.03 | 10.04 | 10.01 | -0.05% | 19,751 |
| Sep 3, 2026 | 10.04 | 10.05 | 10.03 | 10.04 | 10.01 | - | 34,432 |
| Sep 2, 2026 | 10.05 | 10.05 | 10.03 | 10.04 | 10.01 | - | 48,140 |
| Sep 1, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.01 | -0.10% | 4,155 |
| Aug 31, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.02 | 0.05% | 74,060 |
| Aug 28, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.02 | - | 45,299 |
| Aug 27, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.02 | -0.10% | 59,178 |
| Aug 26, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.03 | 0.10% | 19,036 |
| Aug 25, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.02 | - | 14,480 |
| Aug 24, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.02 | 0.10% | 44,198 |
| Aug 21, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.01 | - | 81,637 |
| Aug 20, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.01 | -0.05% | 39,763 |
| Aug 19, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.01 | - | 4,999 |
| Aug 18, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.01 | 0.05% | 10,593 |
| Aug 17, 2026 | 10.05 | 10.07 | 10.05 | 10.06 | 10.01 | -0.05% | 21,368 |
| Aug 14, 2026 | 10.06 | 10.07 | 10.05 | 10.07 | 10.01 | 0.05% | 35,444 |
| Aug 13, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.01 | 0.05% | 76,421 |
| Aug 12, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.00 | 0.15% | 29,250 |
| Aug 11, 2026 | 10.06 | 10.06 | 10.04 | 10.04 | 9.99 | -0.20% | 92,122 |
| Aug 10, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.01 | - | 32,941 |
| Aug 7, 2026 | 10.07 | 10.07 | 10.05 | 10.06 | 10.01 | 0.10% | 40,964 |
| Aug 6, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.00 | -0.10% | 32,593 |
| Aug 5, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.01 | 0.10% | 46,820 |
| Aug 4, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.00 | -0.10% | 31,893 |
| Jul 31, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | 0.20% | 72,049 |
| Jul 30, 2026 | 10.07 | 10.08 | 10.06 | 10.07 | 9.99 | -0.05% | 112,102 |
| Jul 29, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 9.99 | - | 17,641 |
| Jul 28, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 9.99 | -0.10% | 23,307 |
| Jul 27, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.00 | 0.10% | 36,535 |
| Jul 24, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.99 | - | 92,105 |
| Jul 23, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 9.99 | - | 18,360 |
| Jul 22, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 9.99 | -0.10% | 20,981 |
| Jul 21, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.00 | 0.10% | 5,178 |