Horizons Active Pref Share ETF (TSX: HPR )

8.420 +0.010 (+0.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.440 8.440 8.420 8.420 10,040 +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%)
Mar 01, 2024 8.150 8.220 8.150 8.220 94,103 +0.03(+0.37%)
Feb 29, 2024 8.040 8.190 8.040 8.190 72,623 +0.11(+1.36%)
Feb 28, 2024 8.100 8.140 8.050 8.080 22,008 -0.02(-0.25%)
Feb 27, 2024 8.040 8.110 8.040 8.100 30,460 -0.01(-0.12%)
Feb 26, 2024 8.050 8.150 8.050 8.110 19,184 +0.02(+0.25%)
Feb 23, 2024 8.080 8.100 8.080 8.090 24,900 -0.02(-0.25%)
Feb 22, 2024 8.080 8.120 8.080 8.110 16,483 -0.01(-0.12%)
Feb 21, 2024 8.130 8.130 8.100 8.120 34,324 +0.01(+0.12%)
Feb 20, 2024 8.090 8.150 8.090 8.110 33,056 +0.00(+0.00%)
Feb 16, 2024 8.110 0 +0.00(+0.00%)
Feb 15, 2024 8.070 8.120 8.070 8.110 26,234 +0.00(+0.00%)
Feb 14, 2024 8.040 8.110 8.010 8.110 30,539 +0.03(+0.37%)
Feb 13, 2024 8.090 8.090 8.050 8.080 37,355 -0.02(-0.25%)
Feb 12, 2024 8.040 8.100 8.040 8.100 57,475 +0.01(+0.12%)
Feb 09, 2024 8.140 8.140 8.060 8.090 28,599 +0.03(+0.37%)
Feb 08, 2024 8.090 8.150 8.060 8.060 80,673 -0.05(-0.62%)
Feb 07, 2024 8.080 8.130 8.080 8.110 60,530 +0.02(+0.25%)
Feb 06, 2024 8.070 8.130 8.070 8.090 70,162 -0.01(-0.12%)
Feb 05, 2024 8.160 8.160 8.100 8.100 42,675 -0.03(-0.37%)
Feb 02, 2024 8.120 8.150 8.100 8.130 35,077 -0.04(-0.49%)
Feb 01, 2024 8.090 8.170 8.090 8.170 31,550 +0.05(+0.62%)
Jan 31, 2024 8.070 8.120 8.070 8.120 19,188 +0.02(+0.25%)
Jan 30, 2024 8.100 8.110 8.090 8.100 10,600 +0.00(+0.00%)
Jan 29, 2024 8.090 8.130 8.090 8.100 25,833 -0.02(-0.25%)
Jan 26, 2024 8.110 8.120 8.070 8.120 25,495 +0.04(+0.50%)
Jan 25, 2024 8.070 8.110 8.070 8.080 36,410 -0.01(-0.12%)
Jan 24, 2024 8.010 8.090 8.010 8.090 32,003 +0.03(+0.37%)
Jan 23, 2024 8.060 8.070 8.040 8.060 38,741 +0.04(+0.50%)
Jan 22, 2024 7.980 8.030 7.980 8.020 18,581 +0.03(+0.38%)
Jan 19, 2024 7.950 8.020 7.950 7.990 60,874 +0.02(+0.25%)
Jan 18, 2024 7.930 7.980 7.920 7.970 45,527 +0.04(+0.50%)
Jan 17, 2024 7.890 7.950 7.890 7.930 37,405 +0.00(+0.00%)
Jan 16, 2024 7.810 7.940 7.810 7.930 78,611 +0.04(+0.51%)
Jan 15, 2024 7.880 7.910 7.840 7.890 62,510 +0.04(+0.51%)
Jan 12, 2024 7.790 7.880 7.790 7.850 22,474 +0.04(+0.51%)
Jan 11, 2024 7.810 7.830 7.810 7.810 39,798 -0.01(-0.13%)
Jan 10, 2024 7.780 7.840 7.780 7.820 31,507 +0.02(+0.26%)
Jan 09, 2024 7.750 7.810 7.750 7.800 27,435 +0.02(+0.26%)
Jan 08, 2024 7.780 7.800 7.750 7.780 22,036 +0.02(+0.26%)
Jan 05, 2024 7.690 7.760 7.690 7.760 32,583 +0.05(+0.65%)
Jan 04, 2024 7.700 7.710 7.670 7.710 30,804 +0.04(+0.52%)
Jan 03, 2024 7.580 7.680 7.580 7.670 47,758 +0.05(+0.66%)
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.