Skip to main content
Global X Active Preferred Share ETF (TSX:HPR)
Canada flag Canada · Delayed Price · Currency is CAD
9.52
+0.03 (0.32%)
Mar 3, 2025, 2:43 PM EST

TSX:HPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 20259.499.519.469.499.49-104,801
Feb 27, 20259.479.509.449.499.460.11%38,524
Feb 26, 20259.469.499.469.489.450.11%16,500
Feb 25, 20259.469.549.469.479.44-0.42%38,900
Feb 24, 20259.489.519.489.519.480.21%15,515
Feb 21, 20259.529.529.489.499.46-0.32%15,500
Feb 20, 20259.509.529.459.529.490.32%31,200
Feb 19, 20259.489.509.479.499.460.11%25,200
Feb 18, 20259.459.509.459.489.45-15,800
Feb 14, 20259.479.499.459.489.450.21%15,116
Feb 13, 20259.509.509.449.469.430.11%31,900
Feb 12, 20259.449.469.449.459.42-28,000
Feb 11, 20259.459.479.449.459.420.11%24,013
Feb 10, 20259.439.459.429.449.41-0.11%10,700
Feb 7, 20259.469.469.439.459.42-0.11%35,600
Feb 6, 20259.509.509.449.469.43-15,200
Feb 5, 20259.489.489.429.469.430.21%27,500
Feb 4, 20259.459.459.429.449.410.32%33,200
Feb 3, 20259.359.419.329.419.38-0.74%71,907
Jan 31, 20259.439.509.439.489.45-0.21%18,834
Jan 30, 20259.409.529.409.509.440.42%53,300
Jan 29, 20259.479.519.469.469.40-0.32%75,637
Jan 28, 20259.519.539.479.499.46-64,700
Jan 27, 20259.529.559.489.499.46-0.42%103,521
Jan 24, 20259.539.549.519.539.500.11%11,445
Jan 23, 20259.519.539.519.529.49-0.10%34,600
Jan 22, 20259.559.559.529.539.500.11%45,400
Jan 21, 20259.559.559.519.529.49-0.21%15,337
Jan 20, 20259.499.559.479.549.510.53%36,215
Jan 17, 20259.449.509.449.499.460.11%64,300
Jan 16, 20259.469.499.469.489.45-140,100
Jan 15, 20259.319.859.319.489.451.07%177,933
Jan 14, 20259.399.409.389.389.350.11%22,423
Jan 13, 20259.359.409.359.379.34-109,800
Jan 10, 20259.309.399.309.379.340.11%22,543
Jan 9, 20259.389.399.359.369.33-0.32%42,444
Jan 8, 20259.399.409.379.399.360.21%29,600
Jan 7, 20259.359.399.359.379.34-0.11%63,800
Jan 6, 20259.389.389.369.389.350.11%15,700
Jan 3, 20259.269.379.269.379.341.08%36,400
Jan 2, 20259.339.339.259.279.24-0.22%49,800
Dec 31, 20249.299.309.249.299.29-9,500
Dec 30, 20249.259.299.259.299.250.11%42,400
Dec 27, 20249.229.299.229.289.240.32%50,000
Dec 24, 20249.259.259.259.259.210.33%3,000
Dec 23, 20249.209.259.209.229.18-29,100
Dec 20, 20249.229.239.199.229.180.33%11,200
Dec 19, 20249.239.259.199.199.15-0.33%20,302
Dec 18, 20249.219.259.219.229.18-24,528
Dec 17, 20249.169.269.169.229.18-27,724
Dec 16, 20249.219.249.219.229.18-0.11%16,600
Dec 13, 20249.229.259.209.239.19-22,807
Dec 12, 20249.189.239.189.239.190.44%42,123
Dec 11, 20249.199.209.159.199.150.11%42,700
Dec 10, 20249.119.189.109.189.141.10%20,600
Dec 9, 20249.099.119.089.089.04-0.11%44,101
Dec 6, 20249.109.119.079.099.05-25,700
Dec 5, 20249.109.109.069.099.050.44%30,100
Dec 4, 20249.079.099.059.059.01-0.22%52,448
Dec 3, 20249.059.079.059.079.030.44%49,200
Dec 2, 20249.149.149.029.038.99-0.33%20,904
Nov 29, 20249.099.099.069.069.02-0.66%23,109
Nov 28, 20249.099.129.089.129.050.66%16,522
Nov 27, 20249.039.079.039.068.990.44%51,500
Nov 26, 20249.039.069.029.028.95-0.55%21,433
Nov 25, 20248.979.078.979.079.000.89%25,525
Nov 22, 20248.999.008.988.998.92-23,006
Nov 21, 20248.999.028.998.998.920.33%33,000
Nov 20, 20248.908.988.908.968.89-17,337
Nov 19, 20248.918.968.918.968.890.56%21,433
Nov 18, 20248.988.988.918.918.84-0.11%23,000
Nov 15, 20248.918.938.898.928.850.11%34,931
Nov 14, 20248.888.918.878.918.840.22%24,500
Nov 13, 20248.838.908.838.898.820.23%20,946
Nov 12, 20248.868.888.868.878.800.11%55,900
Nov 11, 20248.798.898.778.868.790.45%33,200
Nov 8, 20248.798.868.798.828.75-0.23%21,933
Nov 7, 20248.868.888.838.848.77-0.45%22,238
Nov 6, 20248.938.938.878.888.81-22,822
Nov 5, 20248.848.928.838.888.81-0.34%11,641
Nov 4, 20248.918.948.908.918.84-0.11%12,700
Nov 1, 20248.948.948.928.928.850.11%13,901
Oct 31, 20248.938.938.908.918.84-0.34%6,800
Oct 30, 20248.958.968.948.948.84-0.11%7,700
Oct 29, 20249.019.018.958.958.85-0.44%31,500
Oct 28, 20249.039.038.998.998.89-22,000
Oct 25, 20249.019.018.998.998.89-10,500
Oct 24, 20249.009.028.998.998.89-0.11%31,507
Oct 23, 20248.999.028.999.008.90-57,800
Oct 22, 20249.019.018.989.008.900.11%44,315
Oct 21, 20249.029.028.998.998.89-0.44%29,929
Oct 18, 20249.019.059.019.038.930.44%40,100
Oct 17, 20248.999.018.988.998.890.11%32,901
Oct 16, 20248.979.018.968.988.88-0.11%64,410
Oct 15, 20248.999.018.978.998.890.11%65,300
Oct 11, 20248.989.018.968.988.87-21,443
Oct 10, 20249.009.018.988.988.88-0.22%25,307
Oct 9, 20248.999.028.999.008.900.22%28,849
Oct 8, 20249.009.008.988.988.87-0.11%15,441
Oct 7, 20248.989.038.988.998.89-0.22%26,631