Global X Laddered Canadian Preferred Share Index Corporate Class ETF (TSX:HLPR)
Canada
· Delayed Price · Currency is CAD 31.20
-0.07 (-0.22%)
Jul 4, 2025, 1:21 PM EDT
TSX:HLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 31.35 | 31.38 | 31.32 | 31.32 | 31.27 | -0.06% | 2,234 |
| Jul 2, 2025 | 31.16 | 31.34 | 31.16 | 31.34 | 31.34 | 0.74% | 2,300 |
| Jun 30, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.03% | - |
| Jun 27, 2025 | 31.10 | 31.12 | 31.10 | 31.12 | 31.12 | 0.23% | 906 |
| Jun 26, 2025 | 31.01 | 31.05 | 30.99 | 31.05 | 31.05 | 0.26% | 6,000 |
| Jun 25, 2025 | 30.95 | 30.99 | 30.95 | 30.97 | 30.97 | - | 1,600 |
| Jun 24, 2025 | 30.80 | 30.97 | 30.80 | 30.97 | 30.97 | 0.55% | 3,700 |
| Jun 23, 2025 | 30.70 | 30.81 | 30.70 | 30.80 | 30.80 | 0.20% | 1,800 |
| Jun 20, 2025 | 30.68 | 30.74 | 30.65 | 30.74 | 30.74 | 0.13% | 3,600 |
| Jun 19, 2025 | 30.75 | 30.75 | 30.70 | 30.70 | 30.70 | -0.10% | 900 |
| Jun 18, 2025 | 30.67 | 30.82 | 30.67 | 30.73 | 30.73 | 0.29% | 29,000 |
| Jun 17, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.20% | 1,300 |
| Jun 16, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.26% | 200 |
| Jun 13, 2025 | 30.53 | 30.53 | 30.50 | 30.50 | 30.50 | - | 710 |
| Jun 12, 2025 | 30.53 | 30.55 | 30.50 | 30.50 | 30.50 | -0.10% | 1,200 |
| Jun 11, 2025 | 30.50 | 30.55 | 30.50 | 30.53 | 30.53 | -0.07% | 2,025 |
| Jun 10, 2025 | 30.54 | 30.57 | 30.50 | 30.55 | 30.55 | -0.10% | 1,500 |
| Jun 9, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.16% | - |
| Jun 6, 2025 | 30.64 | 30.65 | 30.55 | 30.63 | 30.63 | 0.33% | 1,100 |
| Jun 5, 2025 | 30.63 | 30.63 | 30.53 | 30.53 | 30.53 | -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 |