Global X Laddered Canadian Preferred Share Index Corporate Class ETF (TSX:HLPR)
Canada
· Delayed Price · Currency is CAD 30.53
-0.06 (-0.20%)
Jun 5, 2025, 3:25 PM EDT
TSX:HLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 30.63 | 30.63 | 30.53 | 30.53 | 30.55 | -0.10% | 1,300 |
| Jun 4, 2025 | 30.48 | 30.56 | 30.48 | 30.56 | 30.56 | 0.43% | 600 |
| Jun 3, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - | - |
| Jun 2, 2025 | 30.41 | 30.43 | 30.36 | 30.43 | 30.43 | 0.50% | 1,100 |
| May 30, 2025 | 30.29 | 30.29 | 30.28 | 30.28 | 30.28 | 0.26% | 2,100 |
| May 29, 2025 | 30.12 | 30.20 | 30.08 | 30.20 | 30.20 | 0.17% | 1,400 |
| May 28, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.50% | 120 |
| May 27, 2025 | 30.02 | 30.02 | 29.97 | 30.00 | 30.00 | 1.15% | 1,300 |
| May 26, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - | - |
| May 23, 2025 | 29.63 | 29.66 | 29.61 | 29.66 | 29.66 | 0.44% | 3,234 |
| May 22, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.14% | - |
| May 21, 2025 | 29.66 | 29.66 | 29.57 | 29.57 | 29.57 | -0.30% | 700 |
| May 20, 2025 | 29.64 | 29.66 | 29.64 | 29.66 | 29.66 | - | 4,111 |
| May 16, 2025 | 29.69 | 29.69 | 29.66 | 29.66 | 29.66 | 0.17% | 1,000 |
| May 15, 2025 | 29.66 | 29.66 | 29.61 | 29.61 | 29.61 | 0.27% | 500 |
| May 14, 2025 | 29.50 | 29.55 | 29.50 | 29.53 | 29.53 | 0.34% | 2,200 |
| May 13, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.24% | 300 |
| May 12, 2025 | 29.34 | 29.36 | 29.31 | 29.36 | 29.36 | 0.41% | 1,200 |
| May 9, 2025 | 29.21 | 29.24 | 29.19 | 29.24 | 29.24 | 0.45% | 919 |
| May 8, 2025 | 29.04 | 29.14 | 29.04 | 29.11 | 29.11 | 1.11% | 1,200 |
| May 7, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.10% | 200 |
| May 6, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.24% | 300 |
| May 5, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.07% | 500 |
| May 2, 2025 | 28.69 | 28.71 | 28.69 | 28.71 | 28.71 | - | 1,340 |
| May 1, 2025 | 28.51 | 28.71 | 28.50 | 28.71 | 28.71 | 1.48% | 1,600 |
| Apr 30, 2025 | 28.39 | 28.39 | 28.29 | 28.29 | 28.29 | 0.14% | 300 |
| Apr 29, 2025 | 28.25 | 28.29 | 28.25 | 28.25 | 28.25 | - | 2,014 |
| Apr 28, 2025 | 28.30 | 28.30 | 28.25 | 28.25 | 28.25 | - | 900 |
| Apr 25, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.25% | 800 |
| Apr 24, 2025 | 28.20 | 28.22 | 28.18 | 28.18 | 28.18 | 0.25% | 4,800 |
| Apr 23, 2025 | 28.16 | 28.17 | 28.10 | 28.11 | 28.11 | 0.43% | 8,500 |
| Apr 22, 2025 | 27.95 | 27.99 | 27.95 | 27.99 | 27.99 | 0.79% | 1,400 |
| Apr 21, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.47% | 1,100 |
| Apr 17, 2025 | 27.98 | 27.98 | 27.90 | 27.90 | 27.90 | -0.11% | 9,400 |
| Apr 16, 2025 | 28.02 | 28.05 | 27.93 | 27.93 | 27.93 | -0.50% | 8,300 |
| Apr 15, 2025 | 27.89 | 28.07 | 27.89 | 28.07 | 28.07 | 1.78% | 2,300 |
| Apr 14, 2025 | 27.35 | 27.58 | 27.34 | 27.58 | 27.58 | 1.58% | 1,800 |
| Apr 11, 2025 | 27.13 | 27.15 | 27.13 | 27.15 | 27.15 | 0.48% | 2,400 |
| Apr 10, 2025 | 27.40 | 27.40 | 27.02 | 27.02 | 27.02 | -2.31% | 9,600 |
| Apr 9, 2025 | 27.36 | 27.79 | 27.18 | 27.66 | 27.66 | 0.44% | 8,200 |
| Apr 8, 2025 | 27.90 | 27.91 | 27.54 | 27.54 | 27.54 | - | 28,710 |
| Apr 7, 2025 | 28.01 | 28.01 | 27.54 | 27.54 | 27.54 | -2.86% | 1,737 |
| Apr 4, 2025 | 29.35 | 29.35 | 28.35 | 28.35 | 28.35 | -3.47% | 29,500 |
| Apr 3, 2025 | 29.39 | 29.39 | 29.37 | 29.37 | 29.37 | -0.37% | 2,200 |
| Apr 2, 2025 | 29.49 | 29.50 | 29.48 | 29.48 | 29.48 | 0.72% | 4,100 |
| Apr 1, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.51% | 300 |
| Mar 31, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.44% | 332 |
| Mar 28, 2025 | 29.28 | 29.36 | 29.28 | 29.29 | 29.29 | -0.07% | 1,920 |
| Mar 27, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.14% | - |
| Mar 26, 2025 | 29.32 | 29.39 | 29.30 | 29.35 | 29.35 | 0.24% | 5,500 |