Global X Active Ultra-Short Term Investment Grade Bond ETF (TSX:HFR)
Canada · Delayed Price · Currency is CAD 10.02
-0.01 (-0.10%)
Nov 10, 2026, 4:00 PM EST
TSX:HFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 18,710 |
| Nov 9, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 19,915 |
| Nov 6, 2026 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.05% | 19,432 |
| Nov 5, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 24,698 |
| Nov 4, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.05% | 88,848 |
| Nov 3, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.05% | 22,666 |
| Nov 2, 2026 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | - | 20,536 |
| Oct 30, 2026 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.08% | 35,308 |
| Oct 29, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.00 | - | 18,155 |
| Oct 28, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.00 | - | 28,767 |
| Oct 27, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.00 | 0.10% | 105,980 |
| Oct 26, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 9.99 | - | 9,354 |
| Oct 23, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 9.99 | -0.10% | 35,452 |
| Oct 22, 2026 | 10.03 | 10.04 | 10.02 | 10.03 | 10.00 | 0.05% | 24,775 |
| Oct 21, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.00 | - | 5,414 |
| Oct 20, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.00 | -0.10% | 11,290 |
| Oct 19, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 10.01 | 0.05% | 8,842 |
| Oct 16, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.00 | -0.10% | 11,970 |
| Oct 15, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.01 | 0.10% | 19,876 |
| Oct 14, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.00 | -0.05% | 13,490 |
| Oct 13, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 10.01 | -0.05% | 18,139 |
| Oct 9, 2026 | 10.03 | 10.04 | 10.02 | 10.04 | 10.01 | 0.10% | 19,218 |
| Oct 8, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | - | 3,375 |
| Oct 7, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.00 | - | 40,368 |
| Oct 6, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.00 | - | 5,875 |
| Oct 5, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.00 | - | 26,958 |
| Oct 2, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.00 | 0.10% | 58,068 |
| Oct 1, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 9.99 | - | 21,921 |
| Sep 30, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 9.99 | - | 28,142 |
| Sep 29, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 9.99 | -0.05% | 4,368 |
| Sep 28, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.00 | 0.10% | 60,085 |
| Sep 25, 2026 | 10.05 | 10.05 | 10.03 | 10.04 | 9.99 | - | 52,849 |
| Sep 24, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 9.99 | - | 29,211 |
| Sep 23, 2026 | 10.05 | 10.06 | 10.04 | 10.04 | 9.99 | - | 78,499 |
| Sep 22, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 9.99 | -0.05% | 26,725 |
| Sep 21, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 9.99 | - | 35,292 |
| Sep 18, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 9.99 | 0.15% | 54,765 |
| Sep 17, 2026 | 10.04 | 10.05 | 10.03 | 10.03 | 9.98 | -0.10% | 117,270 |
| Sep 16, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 9.99 | 0.05% | 10,102 |
| Sep 15, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 9.98 | - | 4,013 |
| Sep 14, 2026 | 10.03 | 10.04 | 10.02 | 10.04 | 9.98 | 0.05% | 40,743 |
| Sep 11, 2026 | 10.04 | 10.04 | 10.02 | 10.03 | 9.98 | -0.05% | 51,007 |
| Sep 10, 2026 | 10.04 | 10.04 | 10.03 | 10.04 | 9.98 | -0.15% | 27,190 |
| Sep 9, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.00 | 0.10% | 11,301 |
| Sep 8, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 9.99 | 0.05% | 27,135 |
| Sep 4, 2026 | 10.05 | 10.05 | 10.03 | 10.04 | 9.98 | -0.05% | 19,751 |
| Sep 3, 2026 | 10.04 | 10.05 | 10.03 | 10.04 | 9.99 | - | 34,432 |
| Sep 2, 2026 | 10.05 | 10.05 | 10.03 | 10.04 | 9.99 | - | 48,140 |
| Sep 1, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 9.99 | -0.10% | 4,155 |
| Aug 31, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.00 | 0.05% | 74,060 |