Skip to main content
Global X Active Preferred Share ETF (TSX: HPR)
Canada flag Canada · Delayed Price · Currency is CAD
9.25
+0.03 (0.33%)
Dec 24, 2024, 12:59 PM EST

HPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20249.259.259.259.259.250.33%2,985
Dec 23, 20249.209.259.209.229.22-29,100
Dec 20, 20249.229.239.199.229.220.33%11,200
Dec 19, 20249.239.259.199.199.19-0.33%20,302
Dec 18, 20249.219.259.219.229.22-24,528
Dec 17, 20249.169.269.169.229.22-27,724
Dec 16, 20249.219.249.219.229.22-0.11%16,600
Dec 13, 20249.229.259.209.239.23-22,807
Dec 12, 20249.189.239.189.239.230.44%42,123
Dec 11, 20249.199.209.159.199.190.11%42,700
Dec 10, 20249.119.189.109.189.181.10%20,600
Dec 9, 20249.099.119.089.089.08-0.11%44,101
Dec 6, 20249.109.119.079.099.09-25,700
Dec 5, 20249.109.109.069.099.090.44%30,100
Dec 4, 20249.079.099.059.059.05-0.22%52,448
Dec 3, 20249.059.079.059.079.070.44%49,200
Dec 2, 20249.149.149.029.039.03-0.33%20,904
Nov 29, 20249.099.099.069.069.06-0.66%23,109
Nov 28, 20249.099.129.089.129.090.66%16,522
Nov 27, 20249.039.079.039.069.030.44%51,500
Nov 26, 20249.039.069.029.028.99-0.55%21,433
Nov 25, 20248.979.078.979.079.040.89%25,525
Nov 22, 20248.999.008.988.998.96-23,006
Nov 21, 20248.999.028.998.998.960.33%33,000
Nov 20, 20248.908.988.908.968.92-17,337
Nov 19, 20248.918.968.918.968.930.56%21,433
Nov 18, 20248.988.988.918.918.88-0.11%23,000
Nov 15, 20248.918.938.898.928.890.11%34,931
Nov 14, 20248.888.918.878.918.880.22%24,500
Nov 13, 20248.838.908.838.898.860.23%20,946
Nov 12, 20248.868.888.868.878.830.11%55,900
Nov 11, 20248.798.898.778.868.830.45%33,200
Nov 8, 20248.798.868.798.828.79-0.23%21,933
Nov 7, 20248.868.888.838.848.81-0.45%22,238
Nov 6, 20248.938.938.878.888.85-22,822
Nov 5, 20248.848.928.838.888.85-0.34%11,641
Nov 4, 20248.918.948.908.918.88-0.11%12,700
Nov 1, 20248.948.948.928.928.890.11%13,901
Oct 31, 20248.938.938.908.918.88-0.34%6,800
Oct 30, 20248.958.968.948.948.87-0.11%7,700
Oct 29, 20249.019.018.958.958.92-0.44%31,500
Oct 28, 20249.039.038.998.998.96-22,000
Oct 25, 20249.019.018.998.998.96-10,500
Oct 24, 20249.009.028.998.998.96-0.11%31,507
Oct 23, 20248.999.028.999.008.97-57,800
Oct 22, 20249.019.018.989.008.970.11%44,315
Oct 21, 20249.029.028.998.998.96-0.44%29,929
Oct 18, 20249.019.059.019.039.000.44%40,100
Oct 17, 20248.999.018.988.998.960.11%32,901
Oct 16, 20248.979.018.968.988.95-0.11%64,410
Oct 15, 20248.999.018.978.998.960.11%65,300
Oct 11, 20248.989.018.968.988.94-21,443
Oct 10, 20249.009.018.988.988.95-0.22%25,307
Oct 9, 20248.999.028.999.008.970.22%28,849
Oct 8, 20249.009.008.988.988.94-0.11%15,441
Oct 7, 20248.989.038.988.998.96-0.22%26,631
Oct 4, 20248.999.018.999.018.980.78%39,717
Oct 3, 20248.968.978.948.948.91-0.22%20,300
Oct 2, 20248.948.968.948.968.930.67%50,410
Oct 1, 20248.979.018.908.908.87-1.11%102,715
Sep 30, 20248.969.008.969.009.000.56%20,006
Sep 27, 20248.958.978.938.958.95-0.11%25,824
Sep 26, 20248.998.998.938.968.930.34%60,634
Sep 25, 20248.988.998.938.938.90-0.22%111,007
Sep 24, 20249.059.058.958.958.92-0.67%18,900
Sep 23, 20249.049.068.929.018.98-0.44%8,716
Sep 20, 20249.019.059.019.059.020.11%9,400
Sep 19, 20249.009.049.009.049.000.56%72,816
Sep 18, 20248.969.018.968.998.96-100,000
Sep 17, 20249.019.028.998.998.95-0.11%24,700
Sep 16, 20248.999.018.999.008.970.11%19,425
Sep 13, 20248.998.998.988.998.95-8,406
Sep 12, 20248.979.008.958.998.960.22%39,532
Sep 11, 20248.969.008.958.978.93-21,206
Sep 10, 20248.958.978.958.978.930.22%19,441
Sep 9, 20248.969.008.958.958.92-0.22%27,100
Sep 6, 20249.029.028.978.978.94-0.22%4,500
Sep 5, 20248.989.008.988.998.960.11%20,900
Sep 4, 20248.938.998.938.988.95-46,147
Sep 3, 20248.988.998.958.988.950.11%16,900
Aug 30, 20248.968.998.968.978.94-0.22%31,212
Aug 29, 20248.989.018.978.998.930.22%15,441
Aug 28, 20249.019.018.958.978.90-0.22%28,402
Aug 27, 20248.959.028.958.998.930.11%7,309
Aug 26, 20248.989.018.988.988.92-18,037
Aug 23, 20248.938.998.938.988.920.34%83,202
Aug 22, 20248.948.978.938.958.89-37,315
Aug 21, 20248.918.968.918.958.890.34%21,143
Aug 20, 20248.948.948.928.928.86-10,500
Aug 19, 20248.918.928.888.928.860.11%18,400
Aug 16, 20248.908.928.898.918.850.11%18,423
Aug 15, 20248.828.908.828.908.830.45%7,801
Aug 14, 20248.828.868.828.868.800.23%28,401
Aug 13, 20248.838.848.818.848.770.34%14,505
Aug 12, 20248.808.858.808.818.75-16,700
Aug 9, 20248.758.818.748.818.750.46%14,400
Aug 8, 20248.748.798.748.778.710.34%31,600
Aug 7, 20248.888.888.748.748.68-17,903
Aug 6, 20248.708.758.708.748.68-0.68%59,549
Aug 2, 20248.908.978.738.808.74-1.23%349,626