S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X Active Preferred Share ETF (HPR)
Global X Active Preferred Share ETF (HPR) Historical

HPR Global X Active Preferred Share ETF

8.47

-0.03 (-0.35%)

Jun 07 2024 - Closed

Delayed by 15 minutes

HPR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	8.50	0.00	0.00%	8.50	8.50	8.50	0
Jun 06 2024	8.50	-0.12	-1.39%	8.65	8.65	8.50	83,041
Jun 05 2024	8.62	-0.04	-0.46%	8.73	8.73	8.62	45,429
Jun 04 2024	8.66	-0.04	-0.46%	8.66	8.72	8.66	19,436
Jun 03 2024	8.70	-0.01	-0.11%	8.66	8.72	8.66	35,933
May 31 2024	8.71	-0.01	-0.11%	8.70	8.73	8.70	23,800
May 30 2024	8.72	0.00	0.00%	8.71	8.74	8.71	48,900
May 29 2024	8.72	-0.04	-0.46%	8.79	8.79	8.72	10,187
May 28 2024	8.76	0.00	0.00%	8.78	8.78	8.74	31,676
May 27 2024	8.76	0.03	0.34%	8.67	8.78	8.67	76,800
May 24 2024	8.73	0.03	0.34%	8.70	8.73	8.69	32,657
May 23 2024	8.70	0.06	0.69%	8.72	8.72	8.66	22,711
May 22 2024	8.64	-0.03	-0.35%	8.67	8.68	8.64	18,887
May 21 2024	8.67	-0.01	-0.12%	8.70	8.70	8.66	29,300
May 17 2024	8.68	-0.04	-0.46%	8.74	8.74	8.68	7,740
May 16 2024	8.72	0.03	0.35%	8.68	8.72	8.68	16,416
May 15 2024	8.69	0.02	0.23%	8.67	8.71	8.67	26,075
May 14 2024	8.67	0.00	0.00%	8.68	8.71	8.67	12,777
May 13 2024	8.67	-0.02	-0.23%	8.71	8.71	8.65	22,591
May 10 2024	8.69	0.02	0.23%	8.685	8.69	8.68	8,700
May 09 2024	8.67	0.01	0.12%	8.64	8.70	8.64	29,999
May 08 2024	8.66	-0.03	-0.35%	8.68	8.70	8.66	27,533
May 07 2024	8.69	0.01	0.12%	8.74	8.74	8.67	30,280
May 06 2024	8.68	0.00	0.00%	8.65	8.71	8.65	53,470
May 03 2024	8.68	0.07	0.81%	8.61	8.69	8.61	66,320
May 02 2024	8.61	0.05	0.58%	8.56	8.62	8.54	56,434
May 01 2024	8.56	0.03	0.35%	8.55	8.83	8.52	48,585
Apr 30 2024	8.53	0.03	0.35%	8.48	8.53	8.48	23,449
Apr 29 2024	8.50	0.00	0.00%	8.53	8.53	8.48	16,892
Apr 26 2024	8.50	0.00	0.00%	8.50	8.50	8.50	0
Apr 25 2024	8.50	0.01	0.12%	8.44	8.52	8.44	36,500
Apr 24 2024	8.49	0.06	0.71%	8.44	8.51	8.44	52,971
Apr 23 2024	8.43	0.03	0.36%	8.40	8.44	8.40	25,274
Apr 22 2024	8.40	-0.04	-0.47%	8.45	8.46	8.40	39,128
Apr 19 2024	8.44	-0.01	-0.12%	8.40	8.46	8.40	35,117
Apr 18 2024	8.45	-0.02	-0.24%	8.41	8.48	8.41	42,012
Apr 17 2024	8.47	-0.02	-0.24%	8.46	8.47	8.46	54,362
Apr 16 2024	8.49	0.12	1.43%	8.34	8.50	8.34	60,642
Apr 15 2024	8.37	-0.07	-0.83%	8.43	8.44	8.37	93,642
Apr 12 2024	8.44	-0.06	-0.71%	8.48	8.50	8.44	33,593
Apr 11 2024	8.50	0.04	0.47%	8.48	8.50	8.46	22,671
Apr 10 2024	8.46	-0.01	-0.12%	8.47	8.47	8.44	25,941
Apr 09 2024	8.47	0.01	0.12%	8.45	8.47	8.45	13,419
Apr 08 2024	8.46	0.02	0.24%	8.47	8.47	8.43	20,924
Apr 05 2024	8.44	0.00	0.00%	8.44	8.44	8.43	28,544
Apr 04 2024	8.44	0.01	0.12%	8.38	8.45	8.38	26,089
Apr 03 2024	8.43	0.00	0.00%	8.45	8.45	8.41	9,434
Apr 02 2024	8.43	0.03	0.36%	8.37	8.44	8.37	12,395
Apr 01 2024	8.40	-0.02	-0.24%	8.37	8.44	8.37	38,074
Mar 28 2024	8.42	0.01	0.12%	8.44	8.44	8.42	10,040
Mar 27 2024	8.41	0.00	0.00%	8.38	8.44	8.38	20,822
Mar 26 2024	8.41	-0.01	-0.12%	8.40	8.42	8.39	15,925
Mar 25 2024	8.42	0.02	0.24%	8.41	8.42	8.39	26,600
Mar 22 2024	8.40	0.01	0.12%	8.40	8.40	8.40	9,500
Mar 21 2024	8.39	0.00	0.00%	8.40	8.41	8.38	50,205
Mar 20 2024	8.39	0.03	0.36%	8.33	8.39	8.33	39,346
Mar 19 2024	8.36	0.06	0.72%	8.30	8.36	8.30	28,600
Mar 18 2024	8.30	-0.02	-0.24%	8.32	8.32	8.30	16,195
Mar 15 2024	8.32	0.04	0.48%	8.26	8.33	8.26	14,680
Mar 14 2024	8.28	-0.03	-0.36%	8.29	8.34	8.28	22,637
Mar 13 2024	8.31	0.02	0.24%	8.30	8.32	8.30	9,171
Mar 12 2024	8.29	0.02	0.24%	8.25	8.30	8.24	27,603
Mar 11 2024	8.27	0.01	0.12%	8.25	8.29	8.24	21,763

Global X Active Preferre...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions