Singapore markets closed

Global X Active Preferred Share ETF Common (HPR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
8.68+0.07 (+0.81%)
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.618.698.618.688.6866,320
02 May 20248.568.628.548.618.6156,400
01 May 20248.558.838.528.568.5648,600
30 Apr 20248.488.538.488.538.5323,400
29 Apr 20248.538.538.488.508.5016,900
29 Apr 20240.032 Dividend
26 Apr 20248.488.548.488.528.4929,500
25 Apr 20248.448.528.448.508.4736,500
24 Apr 20248.448.518.448.498.4653,000
23 Apr 20248.408.458.408.438.4025,300
22 Apr 20248.458.468.408.408.3739,100
19 Apr 20248.408.468.408.448.4135,100
18 Apr 20248.418.498.418.458.4242,000
17 Apr 20248.468.488.468.478.4454,400
16 Apr 20248.348.508.348.498.4660,600
15 Apr 20248.438.458.378.378.3493,600
12 Apr 20248.488.508.448.448.4133,600
11 Apr 20248.488.508.468.508.4722,700
10 Apr 20248.478.488.448.468.4325,900
09 Apr 20248.458.478.458.478.4413,400
08 Apr 20248.478.478.438.468.4320,900
05 Apr 20248.448.448.438.448.4128,500
04 Apr 20248.388.458.388.448.4126,100
03 Apr 20248.458.458.418.438.409,400
02 Apr 20248.378.448.378.438.4012,400
01 Apr 20248.378.448.378.408.3738,100
28 Mar 20248.448.448.428.428.3910,000
27 Mar 20248.388.448.388.418.3820,800
27 Mar 20240.034 Dividend
26 Mar 20248.408.428.398.418.3415,900
25 Mar 20248.418.428.398.428.3526,600
22 Mar 20248.408.408.408.408.339,500
21 Mar 20248.408.418.388.398.3250,200
20 Mar 20248.338.398.338.398.3239,300
19 Mar 20248.308.368.308.368.2928,600
18 Mar 20248.328.328.308.308.2416,200
15 Mar 20248.268.338.268.328.2614,700
14 Mar 20248.298.348.288.288.2222,600
13 Mar 20248.308.328.308.318.259,200
12 Mar 20248.258.308.248.298.2327,600
11 Mar 20248.258.298.248.278.2121,800
08 Mar 20248.288.288.248.268.2033,800
07 Mar 20248.238.268.238.258.1935,700
06 Mar 20248.228.248.218.238.1713,000
05 Mar 20248.248.248.228.228.1618,800
04 Mar 20248.168.228.168.218.1520,200
01 Mar 20248.158.228.158.228.1694,100
29 Feb 20248.048.198.048.198.1372,600
28 Feb 20248.108.148.058.088.0222,000
28 Feb 20240.034 Dividend
27 Feb 20248.048.118.048.108.0030,500
26 Feb 20248.058.158.058.118.0119,200
23 Feb 20248.088.118.088.097.9924,900
22 Feb 20248.088.128.088.118.0116,500
21 Feb 20248.138.138.108.128.0234,300
20 Feb 20248.098.158.098.118.0133,100
16 Feb 20248.098.128.098.118.0111,900
15 Feb 20248.078.128.078.118.0126,200
14 Feb 20248.048.118.018.118.0130,500
13 Feb 20248.098.098.058.087.9837,400
12 Feb 20248.048.108.048.108.0057,500
09 Feb 20248.148.148.068.097.9928,600
08 Feb 20248.098.158.068.067.9680,700
07 Feb 20248.088.138.088.118.0160,500
06 Feb 20248.078.138.078.097.9970,200
05 Feb 20248.168.168.118.118.0142,700
02 Feb 20248.128.158.108.138.0335,100
01 Feb 20248.098.178.098.178.0731,600
31 Jan 20248.078.128.078.128.0219,200
30 Jan 20248.108.118.098.108.0010,600
30 Jan 20240.034 Dividend
29 Jan 20248.098.138.098.107.9725,800
26 Jan 20248.118.128.078.127.9925,500
25 Jan 20248.078.118.078.087.9536,400
24 Jan 20248.018.098.018.097.9632,000
23 Jan 20248.068.078.048.067.9338,700
22 Jan 20247.988.037.988.027.8918,600
19 Jan 20247.958.037.957.997.8660,900
18 Jan 20247.937.987.927.977.8445,500
17 Jan 20247.897.957.897.937.8037,400
16 Jan 20247.817.947.817.937.8078,600
15 Jan 20247.887.917.847.897.7662,500
12 Jan 20247.797.887.797.857.7222,500
11 Jan 20247.817.837.817.817.6839,800
10 Jan 20247.787.847.787.827.6931,500
09 Jan 20247.757.817.757.807.6727,400
08 Jan 20247.787.807.757.787.6522,000
05 Jan 20247.697.767.697.767.6432,600
04 Jan 20247.707.717.677.717.5930,800
03 Jan 20247.587.687.587.677.5547,800
02 Jan 20247.597.627.577.627.5012,100
29 Dec 20237.567.647.557.617.4922,000
28 Dec 20237.557.577.507.567.4448,800
28 Dec 20230.034 Dividend
27 Dec 20237.567.607.547.547.3976,200
22 Dec 20237.537.607.537.597.4345,000
21 Dec 20237.487.557.487.547.3967,200
20 Dec 20237.517.537.507.507.3581,200
19 Dec 20237.477.547.477.527.3746,600
18 Dec 20237.477.547.477.517.3657,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...