Global X Active Preferred Share ETF (TSX:HPR)
Canada
· Delayed Price · Currency is CAD 8.97
-0.04 (-0.44%)
Apr 17, 2025, 3:58 PM EDT
TSX:HPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.05 | 9.05 | 8.97 | 8.97 | 8.97 | -0.44% | 36,213 |
| Apr 16, 2025 | 9.04 | 9.04 | 8.98 | 9.01 | 9.01 | -0.88% | 52,400 |
| Apr 15, 2025 | 9.00 | 9.13 | 9.00 | 9.09 | 9.09 | 1.79% | 61,400 |
| Apr 14, 2025 | 9.06 | 9.06 | 8.90 | 8.93 | 8.93 | 1.48% | 26,200 |
| Apr 11, 2025 | 8.69 | 8.81 | 8.69 | 8.80 | 8.80 | 0.80% | 9,500 |
| Apr 10, 2025 | 8.74 | 8.89 | 8.73 | 8.73 | 8.73 | -2.13% | 72,100 |
| Apr 9, 2025 | 8.99 | 9.00 | 8.73 | 8.92 | 8.92 | 0.22% | 161,200 |
| Apr 8, 2025 | 8.85 | 9.06 | 8.85 | 8.90 | 8.90 | 0.56% | 104,600 |
| Apr 7, 2025 | 8.87 | 9.21 | 8.78 | 8.85 | 8.85 | -1.99% | 240,100 |
| Apr 4, 2025 | 9.32 | 9.42 | 9.01 | 9.03 | 9.03 | -3.63% | 137,300 |
| Apr 3, 2025 | 9.39 | 9.49 | 9.37 | 9.37 | 9.37 | -0.64% | 45,945 |
| Apr 2, 2025 | 9.37 | 9.43 | 9.37 | 9.43 | 9.43 | 0.32% | 77,600 |
| Apr 1, 2025 | 9.42 | 9.42 | 9.38 | 9.40 | 9.40 | -0.11% | 14,421 |
| Mar 31, 2025 | 9.36 | 9.43 | 9.36 | 9.41 | 9.41 | -0.32% | 25,600 |
| Mar 28, 2025 | 9.38 | 9.44 | 9.38 | 9.44 | 9.41 | 0.21% | 28,812 |
| Mar 27, 2025 | 9.40 | 9.45 | 9.40 | 9.42 | 9.39 | - | 4,900 |
| Mar 26, 2025 | 9.43 | 9.45 | 9.41 | 9.42 | 9.39 | -0.11% | 43,700 |
| Mar 25, 2025 | 9.43 | 9.43 | 9.40 | 9.43 | 9.40 | 0.11% | 9,600 |
| Mar 24, 2025 | 9.42 | 9.43 | 9.41 | 9.42 | 9.39 | 0.11% | 10,100 |
| Mar 21, 2025 | 9.38 | 9.42 | 9.38 | 9.41 | 9.38 | - | 358,700 |
| Mar 20, 2025 | 9.44 | 9.44 | 9.40 | 9.41 | 9.38 | -0.11% | 9,612 |
| Mar 19, 2025 | 9.39 | 9.44 | 9.38 | 9.42 | 9.39 | 0.21% | 23,742 |
| Mar 18, 2025 | 9.41 | 9.41 | 9.39 | 9.40 | 9.37 | - | 33,100 |
| Mar 17, 2025 | 9.42 | 9.43 | 9.39 | 9.40 | 9.37 | - | 20,102 |
| Mar 14, 2025 | 9.39 | 9.40 | 9.34 | 9.40 | 9.37 | 0.21% | 24,036 |
| Mar 13, 2025 | 9.37 | 9.39 | 9.37 | 9.38 | 9.35 | - | 7,000 |
| Mar 12, 2025 | 9.33 | 9.43 | 9.33 | 9.38 | 9.35 | -0.21% | 11,700 |
| Mar 11, 2025 | 9.39 | 9.45 | 9.39 | 9.40 | 9.37 | -0.32% | 37,010 |
| Mar 10, 2025 | 9.44 | 9.45 | 9.41 | 9.43 | 9.40 | -0.11% | 21,630 |
| Mar 7, 2025 | 9.33 | 9.46 | 9.33 | 9.44 | 9.41 | - | 45,200 |
| Mar 6, 2025 | 9.47 | 9.47 | 9.42 | 9.44 | 9.41 | -0.21% | 25,400 |
| Mar 5, 2025 | 9.46 | 9.50 | 9.43 | 9.46 | 9.43 | - | 18,000 |
| Mar 4, 2025 | 9.51 | 9.51 | 9.42 | 9.46 | 9.43 | -0.42% | 63,109 |
| Mar 3, 2025 | 9.46 | 9.53 | 9.46 | 9.50 | 9.47 | 0.11% | 15,500 |
| Feb 28, 2025 | 9.49 | 9.51 | 9.46 | 9.49 | 9.46 | - | 104,801 |
| Feb 27, 2025 | 9.47 | 9.50 | 9.44 | 9.49 | 9.43 | 0.11% | 38,524 |
| Feb 26, 2025 | 9.46 | 9.49 | 9.46 | 9.48 | 9.42 | 0.11% | 16,500 |
| Feb 25, 2025 | 9.46 | 9.54 | 9.46 | 9.47 | 9.41 | -0.42% | 38,900 |
| Feb 24, 2025 | 9.48 | 9.51 | 9.48 | 9.51 | 9.45 | 0.21% | 15,515 |
| Feb 21, 2025 | 9.52 | 9.52 | 9.48 | 9.49 | 9.43 | -0.32% | 15,500 |
| Feb 20, 2025 | 9.50 | 9.52 | 9.45 | 9.52 | 9.46 | 0.32% | 31,200 |
| Feb 19, 2025 | 9.48 | 9.50 | 9.47 | 9.49 | 9.43 | 0.11% | 25,200 |
| Feb 18, 2025 | 9.45 | 9.50 | 9.45 | 9.48 | 9.42 | - | 15,800 |
| Feb 14, 2025 | 9.47 | 9.49 | 9.45 | 9.48 | 9.42 | 0.21% | 15,116 |
| Feb 13, 2025 | 9.50 | 9.50 | 9.44 | 9.46 | 9.40 | 0.11% | 31,900 |
| Feb 12, 2025 | 9.44 | 9.46 | 9.44 | 9.45 | 9.39 | - | 28,000 |
| Feb 11, 2025 | 9.45 | 9.47 | 9.44 | 9.45 | 9.39 | 0.11% | 24,013 |
| Feb 10, 2025 | 9.43 | 9.45 | 9.42 | 9.44 | 9.38 | -0.11% | 10,700 |
| Feb 7, 2025 | 9.46 | 9.46 | 9.43 | 9.45 | 9.39 | -0.11% | 35,600 |
| Feb 6, 2025 | 9.50 | 9.50 | 9.44 | 9.46 | 9.40 | - | 15,200 |