Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Active Preferred Share ETF (TSX: HPR )

8.500 -0.120 (-1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.08 10.08 10.08 0 +0.01(+0.10%)
Jun 27, 2014 10.07 10.08 10.07 10.07 5,109 +0.01(+0.10%)
Jun 26, 2014 10.08 10.08 10.05 10.06 18,181 +0.00(+0.00%)
Jun 25, 2014 10.06 10.10 10.06 10.06 25,957 -0.01(-0.15%)
Jun 24, 2014 10.08 10.08 10.07 10.07 6,109 +0.01(+0.15%)
Jun 23, 2014 10.07 10.09 10.06 10.06 34,722 -0.02(-0.20%)
Jun 20, 2014 10.07 10.08 10.07 10.08 3,273 +0.03(+0.30%)
Jun 19, 2014 10.06 10.07 10.05 10.05 4,594 +0.00(+0.00%)
Jun 18, 2014 10.01 10.05 10.01 10.05 13,848 +0.04(+0.40%)
Jun 17, 2014 10.03 10.03 10.01 10.01 48,124 -0.02(-0.20%)
Jun 16, 2014 10.04 10.04 10.03 10.03 30,437 -0.01(-0.10%)
Jun 13, 2014 10.04 10.04 10.03 10.04 12,447 +0.01(+0.10%)
Jun 12, 2014 10.04 10.04 10.03 10.03 12,858 +0.01(+0.10%)
Jun 11, 2014 10.01 10.03 10.00 10.02 25,757 +0.00(+0.00%)
Jun 10, 2014 10.04 10.04 10.01 10.02 51,172 +0.00(+0.00%)
Jun 06, 2014 9.990 10.02 9.990 10.02 14,862 +0.03(+0.30%)
Jun 05, 2014 10.00 10.00 9.990 9.990 1,615 -0.01(-0.10%)
Jun 04, 2014 10.00 10.00 9.970 10.00 31,148 -0.01(-0.10%)
Jun 03, 2014 9.990 10.03 9.990 10.01 121,351 +0.01(+0.10%)
Jun 02, 2014 10.00 10.00 9.980 10.00 37,923 +0.02(+0.20%)
May 30, 2014 10.02 10.03 9.980 9.980 41,750 -0.04(-0.40%)
May 29, 2014 10.03 10.04 10.02 10.02 32,351 -0.03(-0.30%)
May 28, 2014 10.10 10.10 10.03 10.05 78,923 -0.05(-0.50%)
May 27, 2014 10.13 10.13 10.10 10.10 19,294 -0.02(-0.20%)
May 26, 2014 10.13 10.13 10.10 10.12 3,972 +0.03(+0.30%)
May 23, 2014 10.10 10.12 10.09 10.09 27,512 -0.02(-0.20%)
May 22, 2014 10.09 10.11 10.09 10.11 11,790 +0.01(+0.10%)
May 21, 2014 10.11 10.11 10.09 10.10 33,960 +0.01(+0.10%)
May 20, 2014 10.09 10.11 10.09 10.09 21,061 -0.03(-0.30%)
May 16, 2014 10.12 10.12 10.12 0 +0.03(+0.30%)
May 15, 2014 10.10 10.11 10.09 10.09 11,271 +0.00(+0.00%)
May 14, 2014 10.10 10.12 10.09 10.09 59,497 +0.00(+0.00%)
May 13, 2014 10.12 10.13 10.08 10.09 75,243 -0.04(-0.39%)
May 12, 2014 10.15 10.15 10.12 10.13 26,302 +0.00(+0.00%)
May 09, 2014 10.13 10.15 10.13 10.13 31,547 -0.01(-0.10%)
May 08, 2014 10.13 10.14 10.13 10.14 30,622 -0.01(-0.10%)
May 07, 2014 10.14 10.15 10.13 10.15 19,920 +0.03(+0.30%)
May 06, 2014 10.13 10.14 10.11 10.12 16,841 +0.00(+0.00%)
May 05, 2014 10.06 10.12 10.06 10.12 4,731 +0.04(+0.40%)
May 02, 2014 10.09 10.11 10.08 10.08 19,330 -0.01(-0.10%)
May 01, 2014 10.05 10.09 10.05 10.09 19,687 +0.03(+0.30%)
Apr 30, 2014 10.06 10.06 10.03 10.06 30,507 +0.03(+0.30%)
Apr 29, 2014 10.02 10.03 10.02 10.03 12,264 +0.00(+0.00%)
Apr 28, 2014 10.02 10.03 10.02 10.03 16,619 +0.01(+0.10%)
Apr 25, 2014 10.01 10.04 10.01 10.02 75,095 -0.02(-0.20%)
Apr 24, 2014 10.00 10.04 10.00 10.04 15,496 +0.01(+0.10%)
Apr 23, 2014 10.00 10.03 9.980 10.03 47,387 +0.00(+0.00%)
Apr 22, 2014 10.00 10.03 10.00 10.03 14,785 +0.01(+0.10%)
Apr 21, 2014 10.02 10.03 10.01 10.02 10,246 +0.00(+0.00%)
Apr 17, 2014 10.02 10.02 10.02 0 +0.00(+0.00%)
Apr 16, 2014 9.980 10.02 9.980 10.02 10,124 +0.02(+0.20%)
Apr 15, 2014 10.00 10.01 10.00 10.00 23,915 -0.01(-0.10%)
Apr 14, 2014 10.02 10.02 10.01 10.01 22,970 +0.01(+0.10%)
Apr 11, 2014 10.03 10.03 10.00 10.00 22,712 -0.02(-0.20%)
Apr 10, 2014 10.01 10.02 10.00 10.02 57,160 +0.00(+0.00%)
Apr 09, 2014 10.00 10.03 10.00 10.02 96,895 +0.03(+0.30%)
Apr 08, 2014 9.980 10.00 9.960 9.990 67,307 +0.01(+0.10%)
Apr 07, 2014 9.970 9.980 9.960 9.980 95,685 +0.01(+0.10%)
Apr 04, 2014 9.950 9.970 9.940 9.970 39,633 +0.00(+0.00%)
Apr 03, 2014 9.950 9.970 9.950 9.970 6,818 +0.02(+0.20%)
Apr 02, 2014 9.940 9.955 9.930 9.950 22,110 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.