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 (%)
May 31, 2017 9.050 9.120 9.050 9.110 2,018 +0.01(+0.11%)
May 30, 2017 9.020 9.130 9.020 9.100 21,385 +0.10(+1.11%)
May 29, 2017 9.000 9.000 8.970 9.000 11,900 -0.18(-1.96%)
May 26, 2017 9.240 9.240 9.180 9.180 2,495 -0.02(-0.22%)
May 25, 2017 9.170 9.200 9.150 9.200 1,331 +0.03(+0.33%)
May 24, 2017 9.170 9.170 9.170 9.170 4,941 +0.00(+0.00%)
May 23, 2017 9.160 9.170 9.160 9.170 2,312 +0.01(+0.11%)
May 19, 2017 9.200 9.200 9.160 9.160 2,460 +0.00(+0.00%)
May 18, 2017 9.120 9.190 9.120 9.160 5,190 -0.04(-0.43%)
May 17, 2017 9.230 9.290 9.200 9.200 6,533 -0.09(-0.97%)
May 16, 2017 9.310 9.310 9.250 9.290 7,372 +0.03(+0.32%)
May 12, 2017 9.260 9.260 9.260 0 -0.04(-0.43%)
May 11, 2017 9.200 9.300 9.200 9.300 760 +0.00(+0.00%)
May 10, 2017 9.290 9.300 9.290 9.300 3,857 +0.01(+0.11%)
May 09, 2017 9.280 9.290 9.280 9.290 11,986 +0.01(+0.11%)
May 08, 2017 9.290 9.290 9.280 9.280 591 +0.03(+0.32%)
May 05, 2017 9.250 9.260 9.250 9.250 4,330 -0.04(-0.43%)
May 04, 2017 9.310 9.310 9.290 9.290 12,592 +0.00(+0.00%)
May 03, 2017 9.290 9.320 9.290 9.290 2,262 -0.04(-0.43%)
May 02, 2017 9.390 9.390 9.310 9.330 7,389 -0.01(-0.11%)
May 01, 2017 9.340 9.340 9.340 9.340 340 -0.03(-0.32%)
Apr 28, 2017 9.300 9.370 9.300 9.370 723 +0.04(+0.43%)
Apr 27, 2017 9.410 9.420 9.320 9.330 3,300 -0.07(-0.74%)
Apr 26, 2017 9.320 9.440 9.320 9.400 10,416 -0.02(-0.21%)
Apr 25, 2017 9.360 9.420 9.360 9.420 2,225 +0.00(+0.00%)
Apr 24, 2017 9.400 9.420 9.380 9.420 3,927 +0.06(+0.64%)
Apr 21, 2017 9.470 9.470 9.360 9.360 9,730 -0.05(-0.53%)
Apr 20, 2017 9.400 9.410 9.400 9.410 898 +0.02(+0.21%)
Apr 19, 2017 9.390 9.390 9.390 9.390 31,524 -0.01(-0.11%)
Apr 18, 2017 9.520 9.520 9.400 9.400 6,980 -0.14(-1.47%)
Apr 17, 2017 9.540 9.540 9.540 9.540 1,000 +0.02(+0.21%)
Apr 13, 2017 9.520 9.550 9.520 9.520 4,487 +0.00(+0.00%)
Apr 12, 2017 9.530 9.540 9.500 9.520 8,208 +0.01(+0.11%)
Apr 11, 2017 9.510 9.510 9.500 9.510 1,278 -0.01(-0.11%)
Apr 10, 2017 9.550 9.550 9.520 9.520 20,976 +0.01(+0.11%)
Apr 07, 2017 9.500 9.520 9.500 9.510 1,450 +0.04(+0.42%)
Apr 06, 2017 9.420 9.470 9.420 9.470 8,827 +0.05(+0.53%)
Apr 05, 2017 9.420 9.420 9.400 9.420 11,389 +0.00(+0.00%)
Apr 04, 2017 9.400 9.420 9.390 9.420 16,323 +0.00(+0.00%)
Apr 03, 2017 9.500 9.520 9.370 9.420 8,911 +0.02(+0.21%)
Mar 31, 2017 9.410 9.410 9.350 9.400 3,905 +0.03(+0.32%)
Mar 30, 2017 9.340 9.370 9.340 9.370 2,158 +0.02(+0.21%)
Mar 29, 2017 9.350 9.350 9.350 9.350 378 +0.01(+0.11%)
Mar 28, 2017 9.320 9.340 9.280 9.340 1,110 +0.06(+0.65%)
Mar 27, 2017 9.350 9.350 9.280 9.280 3,600 -0.07(-0.75%)
Mar 24, 2017 9.290 9.360 9.290 9.350 6,023 +0.02(+0.21%)
Mar 23, 2017 9.280 9.330 9.280 9.330 3,376 +0.07(+0.76%)
Mar 22, 2017 9.380 9.380 9.260 9.260 7,877 -0.10(-1.07%)
Mar 21, 2017 9.400 9.400 9.360 9.360 4,528 -0.04(-0.43%)
Mar 20, 2017 9.400 9.400 9.370 9.400 12,322 +0.00(+0.00%)
Mar 17, 2017 9.420 9.420 9.400 9.400 4,253 -0.02(-0.21%)
Mar 16, 2017 9.440 9.450 9.420 9.420 9,235 -0.06(-0.63%)
Mar 15, 2017 9.440 9.480 9.420 9.480 3,250 +0.10(+1.07%)
Mar 14, 2017 9.360 9.430 9.360 9.380 9,019 -0.05(-0.53%)
Mar 13, 2017 9.400 9.430 9.400 9.430 1,764 +0.11(+1.18%)
Mar 10, 2017 9.350 9.350 9.320 9.320 6,757 +0.00(+0.00%)
Mar 09, 2017 9.180 9.320 9.180 9.320 6,425 +0.06(+0.65%)
Mar 08, 2017 9.340 9.340 9.260 9.260 8,700 -0.03(-0.32%)
Mar 07, 2017 9.280 9.290 9.260 9.290 5,003 +0.02(+0.22%)
Mar 06, 2017 9.360 9.360 9.270 9.270 766 +0.05(+0.54%)
Mar 03, 2017 9.220 9.220 9.220 9.220 120 -0.04(-0.43%)
Mar 02, 2017 9.270 9.270 9.260 9.260 528 +0.04(+0.43%)
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.