Global X Active Preferred Share ETF (TSX:HPR)
Canada · Delayed Price · Currency is CAD 10.17
-0.01 (-0.10%)
Oct 7, 2025, 3:59 PM EDT
TSX:HPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.20 | 10.20 | 10.15 | 10.16 | 10.16 | -0.20% | 7,615 |
| Oct 6, 2025 | 10.17 | 10.19 | 10.15 | 10.18 | 10.18 | 0.39% | 14,700 |
| Oct 3, 2025 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | 0.10% | 11,330 |
| Oct 2, 2025 | 10.09 | 10.13 | 10.09 | 10.13 | 10.13 | 0.60% | 7,300 |
| Oct 1, 2025 | 10.14 | 10.14 | 10.06 | 10.07 | 10.07 | -0.49% | 9,800 |
| Sep 30, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.20% | 1,100 |
| Sep 29, 2025 | 10.10 | 10.11 | 10.08 | 10.10 | 10.10 | -0.20% | 21,500 |
| Sep 26, 2025 | 10.13 | 10.13 | 10.11 | 10.12 | 10.08 | 0.20% | 10,341 |
| Sep 25, 2025 | 10.02 | 10.11 | 10.02 | 10.10 | 10.06 | - | 20,600 |
| Sep 24, 2025 | 10.09 | 10.11 | 10.09 | 10.10 | 10.06 | 0.10% | 7,023 |
| Sep 23, 2025 | 10.12 | 10.12 | 10.08 | 10.09 | 10.05 | -0.10% | 12,100 |
| Sep 22, 2025 | 10.10 | 10.12 | 10.09 | 10.10 | 10.06 | -0.10% | 39,329 |
| Sep 19, 2025 | 10.15 | 10.15 | 10.10 | 10.11 | 10.07 | -0.10% | 13,212 |
| Sep 18, 2025 | 10.10 | 10.15 | 10.10 | 10.12 | 10.08 | -0.10% | 8,108 |
| Sep 17, 2025 | 10.15 | 10.18 | 10.13 | 10.13 | 10.09 | -0.20% | 16,400 |
| Sep 16, 2025 | 10.12 | 10.15 | 10.12 | 10.15 | 10.11 | 0.30% | 37,610 |
| Sep 15, 2025 | 10.18 | 10.18 | 10.12 | 10.12 | 10.08 | -0.30% | 27,501 |
| Sep 12, 2025 | 10.19 | 10.19 | 10.13 | 10.15 | 10.11 | 0.20% | 3,500 |
| Sep 11, 2025 | 10.11 | 10.14 | 10.11 | 10.13 | 10.09 | - | 8,625 |
| Sep 10, 2025 | 10.15 | 10.15 | 10.13 | 10.13 | 10.09 | -0.20% | 18,800 |
| Sep 9, 2025 | 10.12 | 10.15 | 10.09 | 10.15 | 10.11 | 0.59% | 20,000 |
| Sep 8, 2025 | 10.08 | 10.12 | 10.08 | 10.09 | 10.04 | - | 32,849 |
| Sep 5, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.05 | - | 8,209 |
| Sep 4, 2025 | 10.10 | 10.10 | 10.07 | 10.09 | 10.05 | - | 5,703 |
| Sep 3, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.05 | 0.20% | 1,700 |
| Sep 2, 2025 | 10.09 | 10.10 | 10.06 | 10.07 | 10.03 | 0.10% | 6,544 |
| Aug 29, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.02 | -0.30% | 25,638 |
| Aug 28, 2025 | 10.16 | 10.16 | 10.08 | 10.09 | 10.01 | -0.10% | 13,100 |
| Aug 27, 2025 | 10.11 | 10.12 | 10.10 | 10.10 | 10.02 | 0.20% | 4,400 |
| Aug 26, 2025 | 10.15 | 10.15 | 10.08 | 10.08 | 10.00 | -0.40% | 23,900 |
| Aug 25, 2025 | 10.10 | 10.12 | 10.09 | 10.12 | 10.04 | 0.20% | 24,800 |
| Aug 22, 2025 | 10.05 | 10.10 | 10.04 | 10.10 | 10.02 | 0.40% | 16,340 |
| Aug 21, 2025 | 10.15 | 10.15 | 10.06 | 10.06 | 9.98 | -0.20% | 21,200 |
| Aug 20, 2025 | 10.02 | 10.10 | 10.02 | 10.08 | 10.00 | 0.10% | 25,800 |
| Aug 19, 2025 | 10.01 | 10.07 | 10.01 | 10.07 | 9.99 | 0.20% | 9,200 |
| Aug 18, 2025 | 10.09 | 10.09 | 10.05 | 10.05 | 9.97 | -0.20% | 4,123 |
| Aug 15, 2025 | 10.09 | 10.09 | 10.06 | 10.07 | 9.99 | - | 14,100 |
| Aug 14, 2025 | 10.08 | 10.08 | 10.06 | 10.07 | 9.99 | - | 1,003 |
| Aug 13, 2025 | 10.03 | 10.10 | 10.03 | 10.07 | 9.99 | -0.20% | 8,740 |
| Aug 12, 2025 | 9.99 | 10.12 | 9.99 | 10.09 | 10.01 | -0.10% | 7,900 |
| Aug 11, 2025 | 10.00 | 10.12 | 10.00 | 10.10 | 10.02 | 0.20% | 2,500 |
| Aug 8, 2025 | 10.11 | 10.11 | 10.08 | 10.08 | 10.00 | - | 8,400 |
| Aug 7, 2025 | 10.10 | 10.10 | 10.05 | 10.08 | 10.00 | - | 18,504 |
| Aug 6, 2025 | 10.18 | 10.18 | 10.04 | 10.08 | 10.00 | 0.40% | 27,300 |
| Aug 5, 2025 | 10.01 | 10.06 | 10.01 | 10.04 | 9.96 | 0.20% | 27,705 |
| Aug 1, 2025 | 10.03 | 10.15 | 10.01 | 10.02 | 9.94 | -0.69% | 35,746 |
| Jul 31, 2025 | 10.05 | 10.09 | 10.05 | 10.09 | 10.01 | 0.20% | 9,343 |
| Jul 30, 2025 | 10.05 | 10.10 | 10.05 | 10.07 | 9.95 | -0.10% | 229,143 |
| Jul 29, 2025 | 10.07 | 10.08 | 10.03 | 10.08 | 9.96 | 0.40% | 40,843 |
| Jul 28, 2025 | 10.02 | 10.05 | 10.02 | 10.04 | 9.92 | -0.10% | 17,100 |