Horizons Active Pref Share ETF (TSX: HPR )

8.570 +0.010 (+0.12%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2024 8.550 8.830 8.520 8.560 48,585 +0.03(+0.35%)
Apr 30, 2024 8.480 8.530 8.480 8.530 23,449 +0.03(+0.35%)
Apr 29, 2024 8.530 8.530 8.480 8.500 16,892 -0.02(-0.23%)
Apr 26, 2024 8.480 8.540 8.480 8.520 29,468 +0.02(+0.24%)
Apr 25, 2024 8.440 8.520 8.440 8.500 36,500 +0.02(+0.24%)
Apr 24, 2024 8.440 8.510 8.440 8.480 52,971 +0.05(+0.59%)
Apr 23, 2024 8.400 8.450 8.400 8.430 25,274 +0.03(+0.36%)
Apr 22, 2024 8.450 8.460 8.400 8.400 39,128 -0.04(-0.47%)
Apr 19, 2024 8.400 8.460 8.400 8.440 35,117 -0.01(-0.12%)
Apr 18, 2024 8.410 8.480 8.410 8.450 42,012 -0.02(-0.24%)
Apr 17, 2024 8.460 8.480 8.460 8.470 54,362 -0.02(-0.24%)
Apr 16, 2024 8.340 8.500 8.340 8.490 60,642 +0.12(+1.43%)
Apr 15, 2024 8.430 8.450 8.370 8.370 93,642 -0.07(-0.83%)
Apr 12, 2024 8.480 8.500 8.440 8.440 33,593 -0.06(-0.71%)
Apr 11, 2024 8.480 8.500 8.460 8.500 22,671 +0.04(+0.47%)
Apr 10, 2024 8.470 8.480 8.440 8.460 25,941 -0.01(-0.12%)
Apr 09, 2024 8.450 8.470 8.450 8.470 13,419 +0.01(+0.12%)
Apr 08, 2024 8.470 8.470 8.430 8.460 20,924 +0.02(+0.24%)
Apr 05, 2024 8.440 8.440 8.430 8.440 28,544 +0.00(+0.00%)
Apr 04, 2024 8.380 8.450 8.380 8.440 26,089 +0.01(+0.12%)
Apr 03, 2024 8.450 8.450 8.410 8.430 9,434 +0.00(+0.00%)
Apr 02, 2024 8.370 8.440 8.370 8.430 12,395 +0.03(+0.36%)
Apr 01, 2024 8.370 8.440 8.370 8.400 38,074 -0.02(-0.24%)
Mar 28, 2024 8.420 0 +0.01(+0.12%)
Mar 27, 2024 8.380 8.440 8.380 8.410 20,822 +0.00(+0.00%)
Mar 26, 2024 8.400 8.420 8.390 8.410 15,925 -0.01(-0.12%)
Mar 25, 2024 8.410 8.420 8.390 8.420 26,600 +0.02(+0.24%)
Mar 22, 2024 8.400 8.410 8.400 8.400 9,500 +0.01(+0.12%)
Mar 21, 2024 8.400 8.410 8.380 8.390 50,205 +0.00(+0.00%)
Mar 20, 2024 8.330 8.390 8.330 8.390 39,346 +0.03(+0.36%)
Mar 19, 2024 8.300 8.360 8.300 8.360 28,600 +0.06(+0.72%)
Mar 18, 2024 8.320 8.320 8.300 8.300 16,195 -0.02(-0.24%)
Mar 15, 2024 8.260 8.330 8.260 8.320 14,680 +0.04(+0.48%)
Mar 14, 2024 8.290 8.340 8.280 8.280 22,637 -0.03(-0.36%)
Mar 13, 2024 8.300 8.320 8.300 8.310 9,171 +0.02(+0.24%)
Mar 12, 2024 8.250 8.300 8.240 8.290 27,603 +0.02(+0.24%)
Mar 11, 2024 8.250 8.290 8.240 8.270 21,763 +0.01(+0.12%)
Mar 08, 2024 8.280 8.280 8.240 8.260 33,767 +0.01(+0.12%)
Mar 07, 2024 8.230 8.260 8.230 8.250 35,725 +0.02(+0.24%)
Mar 06, 2024 8.220 8.240 8.210 8.230 13,045 +0.01(+0.12%)
Mar 05, 2024 8.240 8.240 8.220 8.220 18,807 +0.01(+0.12%)
Mar 04, 2024 8.160 8.220 8.160 8.210 20,181 -0.01(-0.12%)
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.