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 (%)
Mar 29, 2019 8.200 8.230 8.190 8.200 10,350 +0.01(+0.12%)
Mar 28, 2019 8.160 8.200 8.160 8.190 7,000 +0.00(+0.00%)
Mar 27, 2019 8.190 8.190 8.190 8.190 1,000 +0.00(+0.00%)
Mar 26, 2019 8.220 8.260 8.190 8.190 15,700 -0.03(-0.36%)
Mar 25, 2019 8.290 8.290 8.220 8.220 5,044 -0.07(-0.84%)
Mar 22, 2019 8.300 8.300 8.280 8.290 11,033 -0.05(-0.60%)
Mar 21, 2019 8.340 8.340 8.340 8.340 2,901 -0.08(-0.95%)
Mar 20, 2019 8.420 8.420 8.420 8.420 100 +0.02(+0.24%)
Mar 19, 2019 8.350 8.420 8.350 8.400 3,690 +0.06(+0.72%)
Mar 18, 2019 8.310 8.340 8.310 8.340 2,900 -0.03(-0.36%)
Mar 15, 2019 8.270 8.370 8.270 8.370 2,811 +0.03(+0.36%)
Mar 14, 2019 8.390 8.390 8.340 8.340 2,201 +0.00(+0.00%)
Mar 13, 2019 8.280 8.340 8.280 8.340 3,300 +0.04(+0.48%)
Mar 12, 2019 8.280 8.300 8.280 8.300 700 +0.00(+0.00%)
Mar 11, 2019 8.400 8.400 8.260 8.300 4,744 -0.01(-0.12%)
Mar 07, 2019 8.310 8.310 8.310 0 -0.04(-0.48%)
Mar 06, 2019 8.490 8.490 8.350 8.350 611 -0.10(-1.18%)
Mar 05, 2019 8.380 8.480 8.380 8.450 23,333 +0.00(+0.00%)
Mar 04, 2019 8.500 8.500 8.440 8.450 2,520 -0.06(-0.71%)
Mar 01, 2019 8.480 8.520 8.480 8.510 2,849 +0.05(+0.59%)
Feb 28, 2019 8.440 8.460 8.400 8.460 6,375 +0.05(+0.59%)
Feb 27, 2019 8.450 8.450 8.360 8.410 9,767 -0.01(-0.12%)
Feb 26, 2019 8.490 8.490 8.380 8.420 4,800 +0.04(+0.48%)
Feb 25, 2019 8.310 8.420 8.310 8.380 2,624 +0.04(+0.48%)
Feb 22, 2019 8.380 8.390 8.340 8.340 3,952 -0.01(-0.12%)
Feb 21, 2019 8.350 8.400 8.340 8.350 4,065 +0.02(+0.24%)
Feb 20, 2019 8.310 8.330 8.310 8.330 7,000 +0.02(+0.24%)
Feb 19, 2019 8.200 8.330 8.200 8.310 3,515 +0.03(+0.36%)
Feb 15, 2019 8.280 8.280 8.280 0 +0.01(+0.12%)
Feb 14, 2019 8.260 8.270 8.210 8.270 6,690 -0.02(-0.24%)
Feb 13, 2019 8.400 8.440 8.290 8.290 9,586 -0.14(-1.66%)
Feb 12, 2019 8.440 8.460 8.430 8.430 6,414 +0.00(+0.00%)
Feb 11, 2019 8.480 8.480 8.430 8.430 3,495 +0.02(+0.24%)
Feb 08, 2019 8.390 8.410 8.380 8.410 4,947 +0.03(+0.36%)
Feb 07, 2019 8.440 8.440 8.380 8.380 3,913 -0.05(-0.59%)
Feb 06, 2019 8.430 8.430 8.430 8.430 1,675 -0.01(-0.12%)
Feb 05, 2019 8.490 8.490 8.440 8.440 2,687 -0.04(-0.47%)
Feb 04, 2019 8.390 8.480 8.390 8.480 7,780 +0.10(+1.19%)
Feb 01, 2019 8.360 8.410 8.330 8.380 9,448 +0.08(+0.96%)
Jan 31, 2019 8.340 8.340 8.290 8.300 8,543 -0.02(-0.24%)
Jan 30, 2019 8.300 8.320 8.280 8.320 7,445 +0.02(+0.24%)
Jan 29, 2019 8.340 8.340 8.300 8.300 21,420 +0.02(+0.24%)
Jan 28, 2019 8.400 8.400 8.280 8.280 1,390 -0.05(-0.60%)
Jan 25, 2019 8.270 8.330 8.270 8.330 5,630 +0.05(+0.60%)
Jan 24, 2019 8.330 8.330 8.280 8.280 7,567 -0.07(-0.84%)
Jan 23, 2019 8.370 8.380 8.350 8.350 3,972 -0.03(-0.36%)
Jan 22, 2019 8.420 8.450 8.350 8.380 15,571 -0.10(-1.18%)
Jan 21, 2019 8.500 8.530 8.460 8.480 12,518 -0.02(-0.24%)
Jan 18, 2019 8.550 8.550 8.500 8.500 20,500 -0.05(-0.58%)
Jan 17, 2019 8.540 8.570 8.510 8.550 2,700 -0.03(-0.35%)
Jan 16, 2019 8.650 8.650 8.580 8.580 33,400 -0.07(-0.81%)
Jan 15, 2019 8.630 8.670 8.630 8.650 25,400 -0.01(-0.12%)
Jan 14, 2019 8.600 8.700 8.600 8.660 20,304 -0.04(-0.46%)
Jan 11, 2019 8.650 8.730 8.650 8.700 23,529 +0.00(+0.00%)
Jan 10, 2019 8.880 8.880 8.590 8.700 5,670 +0.00(+0.00%)
Jan 09, 2019 8.700 8.700 8.680 8.700 1,460 +0.14(+1.64%)
Jan 08, 2019 8.560 8.560 8.530 8.560 36,535 +0.02(+0.23%)
Jan 07, 2019 8.360 8.540 8.360 8.540 3,801 +0.24(+2.89%)
Jan 04, 2019 8.210 8.330 8.210 8.300 400 -0.03(-0.36%)
Jan 03, 2019 8.320 8.330 8.260 8.330 6,300 +0.02(+0.24%)
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.