Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizons Active Flt Rate Pref ETF (TSX: HFP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 10.20 10.20 10.18 10.18 3,731 -0.02(-0.20%)
Nov 27, 2014 10.20 10.20 10.20 10.20 1,526 -0.02(-0.20%)
Nov 26, 2014 10.22 10.22 10.22 10.22 5,231 -0.03(-0.29%)
Nov 25, 2014 10.25 10.25 10.23 10.25 9,659 +0.00(+0.00%)
Nov 24, 2014 10.26 10.26 10.23 10.25 8,625 +0.00(+0.00%)
Nov 21, 2014 10.25 10.25 10.25 10.25 4,312 +0.03(+0.29%)
Nov 18, 2014 10.22 10.22 10.22 109 -0.01(-0.10%)
Nov 14, 2014 10.23 10.23 10.23 77 +0.04(+0.39%)
Nov 13, 2014 10.19 10.20 10.18 10.19 5,771 -0.03(-0.29%)
Nov 12, 2014 10.21 10.22 10.18 10.22 6,382 +0.00(+0.00%)
Nov 11, 2014 10.20 10.22 10.20 10.22 6,125 +0.01(+0.10%)
Nov 10, 2014 10.22 10.22 10.20 10.21 8,160 +0.01(+0.10%)
Nov 06, 2014 10.20 10.20 10.20 286 +0.02(+0.20%)
Nov 05, 2014 10.19 10.20 10.18 10.18 1,292 -0.02(-0.20%)
Nov 04, 2014 10.20 10.20 10.20 10.20 3,435 +0.01(+0.10%)
Nov 03, 2014 10.19 10.19 10.19 10.19 12,599 +0.02(+0.20%)
Oct 31, 2014 10.16 10.17 10.16 10.17 2,151 +0.01(+0.10%)
Oct 29, 2014 10.16 10.16 10.16 249 -0.02(-0.20%)
Oct 28, 2014 10.14 10.18 10.14 10.18 1,495 +0.04(+0.39%)
Oct 27, 2014 10.14 10.14 10.14 10.14 7,587 +0.01(+0.10%)
Oct 24, 2014 10.13 10.13 10.13 10.13 325 +0.00(+0.00%)
Oct 23, 2014 10.11 10.13 10.11 10.13 5,934 -0.01(-0.10%)
Oct 22, 2014 10.13 10.14 10.12 10.14 10,621 +0.01(+0.10%)
Oct 21, 2014 10.13 10.14 10.12 10.13 6,451 +0.01(+0.10%)
Oct 17, 2014 10.12 10.12 10.12 158 +0.03(+0.30%)
Oct 16, 2014 10.10 10.10 10.06 10.09 16,624 -0.02(-0.20%)
Oct 15, 2014 10.14 10.14 10.07 10.11 1,253 -0.04(-0.39%)
Oct 14, 2014 10.15 10.15 10.15 10.15 1,750 -0.01(-0.10%)
Oct 10, 2014 10.16 10.16 10.16 0 +0.00(+0.00%)
Oct 09, 2014 10.16 10.16 10.16 10.16 598 +0.00(+0.00%)
Oct 08, 2014 10.18 10.18 10.16 10.16 12,979 -0.02(-0.20%)
Oct 07, 2014 10.18 10.19 10.18 10.18 1,082 -0.01(-0.10%)
Oct 06, 2014 10.19 10.19 10.18 10.19 4,754 +0.00(+0.00%)
Oct 03, 2014 10.17 10.19 10.17 10.19 4,975 +0.02(+0.20%)
Oct 02, 2014 10.18 10.18 10.17 10.17 6,906 -0.02(-0.20%)
Oct 01, 2014 10.20 10.20 10.19 10.19 25,478 +0.01(+0.10%)
Sep 30, 2014 10.19 10.19 10.17 10.18 5,421 -0.02(-0.20%)
Sep 29, 2014 10.20 10.20 10.18 10.20 3,619 +0.00(+0.00%)
Sep 26, 2014 10.20 10.20 10.20 10.20 438 -0.01(-0.10%)
Sep 25, 2014 10.20 10.21 10.20 10.21 3,092 +0.01(+0.10%)
Sep 24, 2014 10.21 10.21 10.20 10.20 895 -0.02(-0.20%)
Sep 23, 2014 10.22 10.22 10.22 10.22 1,209 +0.01(+0.10%)
Sep 22, 2014 10.22 10.22 10.21 10.21 3,182 -0.02(-0.20%)
Sep 19, 2014 10.22 10.23 10.21 10.23 1,279 +0.02(+0.20%)
Sep 18, 2014 10.21 10.21 10.20 10.21 5,704 +0.00(+0.00%)
Sep 17, 2014 10.21 10.21 10.21 10.21 3,937 +0.00(+0.00%)
Sep 16, 2014 10.21 10.21 10.21 10.21 1,781 +0.00(+0.00%)
Sep 15, 2014 10.22 10.22 10.21 10.21 9,048 +0.00(+0.00%)
Sep 12, 2014 10.21 10.21 10.21 10.21 7,933 +0.00(+0.00%)
Sep 11, 2014 10.22 10.22 10.21 10.21 3,315 +0.01(+0.10%)
Sep 10, 2014 10.22 10.22 10.20 10.20 1,148 +0.00(+0.00%)
Sep 09, 2014 10.20 10.20 10.20 10.20 2,984 -0.01(-0.10%)
Sep 08, 2014 10.21 10.21 10.21 10.21 1,127 +0.01(+0.10%)
Sep 05, 2014 10.20 10.20 10.20 10.20 273 +0.00(+0.00%)
Sep 04, 2014 10.21 10.21 10.20 10.20 8,085 -0.02(-0.20%)
Sep 03, 2014 10.22 10.22 10.21 10.22 1,668 +0.00(+0.00%)
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.