Global X Active Preferred Share ETF (TSX:HPR)
Canada
· Delayed Price · Currency is CAD 10.07
-0.01 (0.05%)
Aug 15, 2025, 3:59 PM EDT
TSX:HPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.09 | 10.09 | 10.06 | 10.07 | 10.07 | - | 14,093 |
| Aug 14, 2025 | 10.08 | 10.08 | 10.06 | 10.07 | 10.07 | - | 1,003 |
| Aug 13, 2025 | 10.03 | 10.10 | 10.03 | 10.07 | 10.07 | -0.20% | 8,740 |
| Aug 12, 2025 | 9.99 | 10.12 | 9.99 | 10.09 | 10.09 | -0.10% | 7,900 |
| Aug 11, 2025 | 10.00 | 10.12 | 10.00 | 10.10 | 10.10 | 0.20% | 2,500 |
| Aug 8, 2025 | 10.11 | 10.11 | 10.08 | 10.08 | 10.08 | - | 8,400 |
| Aug 7, 2025 | 10.10 | 10.10 | 10.05 | 10.08 | 10.08 | - | 18,504 |
| Aug 6, 2025 | 10.18 | 10.18 | 10.04 | 10.08 | 10.08 | 0.40% | 27,300 |
| Aug 5, 2025 | 10.01 | 10.06 | 10.01 | 10.04 | 10.04 | 0.20% | 27,705 |
| Aug 1, 2025 | 10.03 | 10.15 | 10.01 | 10.02 | 10.02 | -0.69% | 35,746 |
| Jul 31, 2025 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | 0.20% | 9,343 |
| Jul 30, 2025 | 10.05 | 10.10 | 10.05 | 10.07 | 10.02 | -0.10% | 229,143 |
| Jul 29, 2025 | 10.07 | 10.08 | 10.03 | 10.08 | 10.04 | 0.40% | 40,843 |
| Jul 28, 2025 | 10.02 | 10.05 | 10.02 | 10.04 | 10.00 | -0.10% | 17,100 |
| Jul 25, 2025 | 10.07 | 10.07 | 10.04 | 10.05 | 10.01 | 0.30% | 4,900 |
| Jul 24, 2025 | 10.06 | 10.06 | 10.02 | 10.02 | 9.98 | - | 3,906 |
| Jul 23, 2025 | 10.02 | 10.02 | 10.00 | 10.02 | 9.98 | 0.20% | 20,728 |
| Jul 22, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 9.96 | -0.10% | 15,013 |
| Jul 21, 2025 | 10.00 | 10.01 | 9.98 | 10.01 | 9.97 | 0.10% | 44,112 |
| Jul 18, 2025 | 9.94 | 10.00 | 9.94 | 10.00 | 9.96 | 0.50% | 32,702 |
| Jul 17, 2025 | 9.91 | 9.97 | 9.91 | 9.95 | 9.91 | -0.10% | 15,100 |
| Jul 16, 2025 | 9.98 | 9.98 | 9.93 | 9.96 | 9.92 | 0.20% | 10,717 |
| Jul 15, 2025 | 9.95 | 9.95 | 9.90 | 9.94 | 9.90 | 0.30% | 20,100 |
| Jul 14, 2025 | 9.87 | 9.92 | 9.87 | 9.91 | 9.87 | -0.10% | 4,829 |
| Jul 11, 2025 | 9.90 | 9.92 | 9.88 | 9.92 | 9.88 | 0.20% | 8,411 |
| Jul 10, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.86 | 0.20% | 12,215 |
| Jul 9, 2025 | 9.84 | 9.90 | 9.84 | 9.88 | 9.84 | - | 8,101 |
| Jul 8, 2025 | 9.81 | 9.88 | 9.81 | 9.88 | 9.84 | 0.61% | 37,815 |
| Jul 7, 2025 | 9.90 | 9.90 | 9.80 | 9.82 | 9.78 | 0.20% | 21,000 |
| Jul 4, 2025 | 9.81 | 9.81 | 9.79 | 9.80 | 9.76 | 0.10% | 3,200 |
| Jul 3, 2025 | 9.82 | 9.82 | 9.79 | 9.79 | 9.75 | - | 13,400 |
| Jul 2, 2025 | 9.76 | 9.82 | 9.73 | 9.79 | 9.75 | 0.31% | 12,900 |
| Jun 30, 2025 | 9.75 | 9.78 | 9.75 | 9.76 | 9.76 | -0.10% | 2,008 |
| Jun 27, 2025 | 9.77 | 9.79 | 9.76 | 9.77 | 9.73 | 0.21% | 31,904 |
| Jun 26, 2025 | 9.72 | 9.76 | 9.72 | 9.75 | 9.71 | 0.10% | 16,624 |
| Jun 25, 2025 | 9.78 | 9.78 | 9.73 | 9.74 | 9.70 | - | 10,610 |
| Jun 24, 2025 | 9.69 | 9.74 | 9.69 | 9.74 | 9.70 | 0.62% | 24,800 |
| Jun 23, 2025 | 9.62 | 9.69 | 9.62 | 9.68 | 9.64 | 0.31% | 21,432 |
| Jun 20, 2025 | 9.56 | 9.65 | 9.56 | 9.65 | 9.61 | - | 13,600 |
| Jun 19, 2025 | 9.63 | 9.66 | 9.63 | 9.65 | 9.61 | -0.31% | 3,937 |
| Jun 18, 2025 | 9.68 | 9.68 | 9.64 | 9.68 | 9.64 | 0.41% | 4,500 |
| Jun 17, 2025 | 9.63 | 9.66 | 9.63 | 9.64 | 9.60 | - | 20,325 |
| Jun 16, 2025 | 9.62 | 9.65 | 9.62 | 9.64 | 9.60 | 0.42% | 21,004 |
| Jun 13, 2025 | 9.61 | 9.62 | 9.59 | 9.60 | 9.56 | - | 25,838 |
| Jun 12, 2025 | 9.54 | 9.62 | 9.54 | 9.60 | 9.56 | -0.10% | 16,500 |
| Jun 11, 2025 | 9.62 | 9.63 | 9.61 | 9.61 | 9.57 | -0.10% | 16,900 |
| Jun 10, 2025 | 9.60 | 9.64 | 9.60 | 9.62 | 9.58 | - | 3,100 |
| Jun 9, 2025 | 9.60 | 9.65 | 9.60 | 9.62 | 9.58 | 0.21% | 3,600 |
| Jun 6, 2025 | 9.58 | 9.65 | 9.58 | 9.60 | 9.56 | -0.31% | 18,300 |
| Jun 5, 2025 | 9.62 | 9.64 | 9.60 | 9.63 | 9.59 | 0.21% | 45,334 |