Global X Active Preferred Share ETF (TSX:HPR)
Canada · Delayed Price · Currency is CAD 9.93
-0.01 (-0.10%)
Jul 16, 2025, 10:25 AM EDT
TSX:HPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% | 1,209 |
| Jul 15, 2025 | 9.95 | 9.95 | 9.90 | 9.94 | 9.94 | 0.30% | 20,100 |
| Jul 14, 2025 | 9.87 | 9.92 | 9.87 | 9.91 | 9.91 | -0.10% | 4,829 |
| Jul 11, 2025 | 9.90 | 9.92 | 9.88 | 9.92 | 9.92 | 0.20% | 8,411 |
| Jul 10, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | 0.20% | 12,215 |
| Jul 9, 2025 | 9.84 | 9.90 | 9.84 | 9.88 | 9.88 | - | 8,101 |
| Jul 8, 2025 | 9.81 | 9.88 | 9.81 | 9.88 | 9.88 | 0.61% | 37,815 |
| Jul 7, 2025 | 9.90 | 9.90 | 9.80 | 9.82 | 9.82 | 0.20% | 21,000 |
| Jul 4, 2025 | 9.81 | 9.81 | 9.79 | 9.80 | 9.80 | 0.10% | 3,200 |
| Jul 3, 2025 | 9.82 | 9.82 | 9.79 | 9.79 | 9.79 | - | 13,400 |
| Jul 2, 2025 | 9.76 | 9.82 | 9.73 | 9.79 | 9.79 | 0.31% | 12,900 |
| Jun 30, 2025 | 9.75 | 9.78 | 9.75 | 9.76 | 9.76 | -0.10% | 2,008 |
| Jun 27, 2025 | 9.77 | 9.79 | 9.76 | 9.77 | 9.73 | 0.21% | 31,904 |
| Jun 26, 2025 | 9.72 | 9.76 | 9.72 | 9.75 | 9.71 | 0.10% | 16,624 |
| Jun 25, 2025 | 9.78 | 9.78 | 9.73 | 9.74 | 9.70 | - | 10,610 |
| Jun 24, 2025 | 9.69 | 9.74 | 9.69 | 9.74 | 9.70 | 0.62% | 24,800 |
| Jun 23, 2025 | 9.62 | 9.69 | 9.62 | 9.68 | 9.64 | 0.31% | 21,432 |
| Jun 20, 2025 | 9.56 | 9.65 | 9.56 | 9.65 | 9.61 | - | 13,600 |
| Jun 19, 2025 | 9.63 | 9.66 | 9.63 | 9.65 | 9.61 | -0.31% | 3,937 |
| Jun 18, 2025 | 9.68 | 9.68 | 9.64 | 9.68 | 9.64 | 0.41% | 4,500 |
| Jun 17, 2025 | 9.63 | 9.66 | 9.63 | 9.64 | 9.60 | - | 20,325 |
| Jun 16, 2025 | 9.62 | 9.65 | 9.62 | 9.64 | 9.60 | 0.42% | 21,004 |
| Jun 13, 2025 | 9.61 | 9.62 | 9.59 | 9.60 | 9.56 | - | 25,838 |
| Jun 12, 2025 | 9.54 | 9.62 | 9.54 | 9.60 | 9.56 | -0.10% | 16,500 |
| Jun 11, 2025 | 9.62 | 9.63 | 9.61 | 9.61 | 9.57 | -0.10% | 16,900 |
| Jun 10, 2025 | 9.60 | 9.64 | 9.60 | 9.62 | 9.58 | - | 3,100 |
| Jun 9, 2025 | 9.60 | 9.65 | 9.60 | 9.62 | 9.58 | 0.21% | 3,600 |
| Jun 6, 2025 | 9.58 | 9.65 | 9.58 | 9.60 | 9.56 | -0.31% | 18,300 |
| Jun 5, 2025 | 9.62 | 9.64 | 9.60 | 9.63 | 9.59 | 0.21% | 45,334 |
| Jun 4, 2025 | 9.57 | 9.61 | 9.57 | 9.61 | 9.57 | 0.42% | 69,440 |
| Jun 3, 2025 | 9.60 | 9.60 | 9.56 | 9.57 | 9.53 | 0.21% | 118,300 |
| Jun 2, 2025 | 9.50 | 9.56 | 9.50 | 9.55 | 9.51 | 0.53% | 27,444 |
| May 30, 2025 | 9.52 | 9.52 | 9.48 | 9.50 | 9.50 | -0.31% | 14,900 |
| May 29, 2025 | 9.51 | 9.55 | 9.50 | 9.53 | 9.49 | 0.21% | 22,600 |
| May 28, 2025 | 9.47 | 9.52 | 9.46 | 9.51 | 9.47 | 0.42% | 29,120 |
| May 27, 2025 | 9.44 | 9.49 | 9.43 | 9.47 | 9.43 | 0.21% | 22,200 |
| May 26, 2025 | 9.39 | 9.45 | 9.39 | 9.45 | 9.41 | 0.64% | 44,007 |
| May 23, 2025 | 9.39 | 9.41 | 9.39 | 9.39 | 9.35 | - | 43,119 |
| May 22, 2025 | 9.42 | 9.42 | 9.37 | 9.39 | 9.35 | 0.32% | 6,600 |
| May 21, 2025 | 9.36 | 9.40 | 9.36 | 9.36 | 9.32 | -0.43% | 37,119 |
| May 20, 2025 | 9.33 | 9.41 | 9.33 | 9.40 | 9.36 | 0.11% | 21,800 |
| May 16, 2025 | 9.42 | 9.42 | 9.37 | 9.39 | 9.35 | - | 4,818 |
| May 15, 2025 | 9.41 | 9.42 | 9.39 | 9.39 | 9.35 | -0.11% | 14,326 |
| May 14, 2025 | 9.36 | 9.42 | 9.36 | 9.40 | 9.36 | 0.32% | 10,529 |
| May 13, 2025 | 9.36 | 9.39 | 9.34 | 9.37 | 9.33 | 0.43% | 40,349 |
| May 12, 2025 | 9.27 | 9.35 | 9.23 | 9.33 | 9.29 | 0.54% | 15,842 |
| May 9, 2025 | 9.23 | 9.29 | 9.23 | 9.28 | 9.24 | 0.54% | 8,005 |
| May 8, 2025 | 9.22 | 9.27 | 9.22 | 9.23 | 9.19 | - | 428,719 |
| May 7, 2025 | 9.18 | 9.23 | 9.17 | 9.23 | 9.19 | 0.54% | 18,610 |
| May 6, 2025 | 9.16 | 9.18 | 9.15 | 9.18 | 9.14 | 0.44% | 13,100 |