Global X Active Ultra-Short Term Investment Grade Bond ETF (TSX:HFR)
Canada · Delayed Price · Currency is CAD 10.07
-0.01 (-0.10%)
Jul 10, 2026, 3:59 PM EST
TSX:HFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | -0.10% | 26,938 |
| Jul 9, 2026 | 10.07 | 10.08 | 10.06 | 10.08 | 10.08 | 0.10% | 34,094 |
| Jul 8, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | -0.05% | 52,591 |
| Jul 7, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | - | 5,300 |
| Jul 6, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | - | 39,311 |
| Jul 3, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.05% | 63,366 |
| Jul 2, 2026 | 10.08 | 10.08 | 10.06 | 10.07 | 10.07 | -0.05% | 43,961 |
| Jun 30, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.14% | 104,879 |
| Jun 29, 2026 | 10.09 | 10.10 | 10.08 | 10.09 | 10.06 | - | 23,664 |
| Jun 26, 2026 | 10.10 | 10.10 | 10.08 | 10.09 | 10.06 | -0.05% | 78,519 |
| Jun 25, 2026 | 10.10 | 10.10 | 10.09 | 10.10 | 10.07 | 0.05% | 23,749 |
| Jun 24, 2026 | 10.09 | 10.09 | 10.08 | 10.09 | 10.06 | - | 53,712 |
| Jun 23, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.06 | - | 28,074 |
| Jun 22, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.06 | 0.05% | 41,963 |
| Jun 19, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.06 | 0.05% | 16,625 |
| Jun 18, 2026 | 10.08 | 10.09 | 10.08 | 10.08 | 10.05 | - | 44,004 |
| Jun 17, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.05 | -0.10% | 32,470 |
| Jun 16, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.06 | - | 46,058 |
| Jun 15, 2026 | 10.09 | 10.09 | 10.08 | 10.09 | 10.06 | 0.10% | 66,901 |
| Jun 12, 2026 | 10.08 | 10.09 | 10.07 | 10.08 | 10.05 | 0.05% | 74,323 |
| Jun 11, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.05 | - | 10,877 |
| Jun 10, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.05 | 0.15% | 18,623 |
| Jun 9, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.03 | -0.10% | 92,033 |
| Jun 8, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.04 | -0.05% | 50,697 |
| Jun 5, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.05 | - | 62,429 |
| Jun 4, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.05 | - | 24,555 |
| Jun 3, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.05 | 0.05% | 13,202 |
| Jun 2, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.04 | -0.10% | 27,028 |
| Jun 1, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.05 | 0.10% | 41,773 |
| May 29, 2026 | 10.07 | 10.08 | 10.06 | 10.07 | 10.04 | 0.09% | 34,678 |
| May 28, 2026 | 10.09 | 10.09 | 10.08 | 10.09 | 10.03 | - | 10,504 |
| May 27, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 10.03 | 0.05% | 60,778 |
| May 26, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.03 | 0.10% | 43,361 |
| May 25, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.02 | -0.05% | 126,022 |
| May 22, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.02 | 0.10% | 18,246 |
| May 21, 2026 | 10.08 | 10.08 | 10.06 | 10.07 | 10.01 | 0.05% | 52,323 |
| May 20, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 10.01 | 0.05% | 40,790 |
| May 19, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.00 | 0.05% | 19,896 |
| May 15, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.00 | -0.10% | 97,446 |
| May 14, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.01 | 0.05% | 64,429 |
| May 13, 2026 | 10.05 | 10.07 | 10.05 | 10.06 | 10.00 | - | 21,130 |
| May 12, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | - | 35,481 |
| May 11, 2026 | 10.05 | 10.07 | 10.05 | 10.06 | 10.00 | - | 86,882 |
| May 8, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.00 | 0.05% | 51,399 |
| May 7, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.00 | - | 217,658 |
| May 6, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.00 | 0.05% | 97,721 |
| May 5, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 9.99 | 0.05% | 78,138 |
| May 4, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 9.99 | -0.05% | 29,548 |
| May 1, 2026 | 10.06 | 10.06 | 10.04 | 10.05 | 9.99 | -0.10% | 235,752 |
| Apr 30, 2026 | 10.05 | 10.07 | 10.05 | 10.06 | 10.00 | 0.14% | 551,891 |