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 29, 2020 6.300 6.320 6.300 6.320 700 +0.01(+0.16%)
May 28, 2020 6.350 6.350 6.310 6.310 200 -0.02(-0.32%)
May 27, 2020 6.350 6.390 6.330 6.330 4,677 -0.03(-0.47%)
May 26, 2020 6.340 6.360 6.340 6.360 1,261 +0.03(+0.47%)
May 25, 2020 6.400 6.410 6.330 6.330 1,405 +0.01(+0.16%)
May 22, 2020 6.330 6.330 6.320 6.320 6,000 -0.10(-1.56%)
May 21, 2020 6.500 6.500 6.420 6.420 2,700 -0.01(-0.16%)
May 20, 2020 6.430 6.430 6.430 6.430 1,400 +0.06(+0.94%)
May 15, 2020 6.370 6.370 6.370 0 +0.02(+0.31%)
May 14, 2020 6.220 6.350 6.220 6.350 4,200 -0.10(-1.55%)
May 13, 2020 6.500 6.500 6.450 6.450 6,965 -0.10(-1.53%)
May 12, 2020 6.550 6.550 6.550 6.550 600 +0.01(+0.15%)
May 11, 2020 6.540 6.540 6.540 6.540 200 -0.01(-0.15%)
May 08, 2020 6.560 6.590 6.550 6.550 9,800 +0.03(+0.46%)
May 07, 2020 6.520 6.520 6.520 6.520 700 +0.02(+0.31%)
May 06, 2020 6.500 6.500 6.500 6.500 500 +0.02(+0.31%)
May 05, 2020 6.510 6.510 6.480 6.480 1,800 +0.02(+0.31%)
May 04, 2020 6.460 6.500 6.460 6.460 3,900 +0.00(+0.00%)
May 01, 2020 6.460 6.460 6.460 6.460 4,009 -0.09(-1.37%)
Apr 30, 2020 6.550 6.550 6.550 6.550 200 +0.06(+0.92%)
Apr 29, 2020 6.490 6.490 6.490 6.490 200 +0.10(+1.56%)
Apr 28, 2020 6.390 6.390 6.390 6.390 1,500 +0.07(+1.11%)
Apr 27, 2020 6.300 6.320 6.300 6.320 981 +0.01(+0.16%)
Apr 24, 2020 6.210 6.310 6.210 6.310 12,758 +0.07(+1.12%)
Apr 23, 2020 6.260 6.260 6.240 6.240 3,100 +0.04(+0.65%)
Apr 22, 2020 6.190 6.220 6.140 6.200 8,200 +0.05(+0.81%)
Apr 21, 2020 6.160 6.190 6.150 6.150 2,500 -0.01(-0.16%)
Apr 20, 2020 6.080 6.160 6.080 6.160 13,012 -0.01(-0.16%)
Apr 17, 2020 6.170 6.170 6.170 6.170 1,000 +0.07(+1.15%)
Apr 16, 2020 6.110 6.110 6.100 6.100 5,195 -0.04(-0.65%)
Apr 15, 2020 6.140 6.140 6.140 6.140 5,899 -0.17(-2.69%)
Apr 14, 2020 6.310 6.310 6.310 6.310 1,300 +0.05(+0.80%)
Apr 13, 2020 6.280 6.280 6.260 6.260 7,830 +0.00(+0.00%)
Apr 09, 2020 6.260 6.260 6.260 0 +0.25(+4.16%)
Apr 08, 2020 6.010 6.010 6.010 6.010 700 -0.02(-0.33%)
Apr 07, 2020 6.100 6.100 6.000 6.030 9,300 +0.13(+2.20%)
Apr 06, 2020 5.900 5.900 5.900 5.900 3,100 +0.10(+1.72%)
Apr 02, 2020 5.800 5.800 5.800 0 +0.14(+2.47%)
Apr 01, 2020 5.670 5.670 5.660 5.660 5,200 -0.19(-3.25%)
Mar 31, 2020 5.800 6.130 5.800 5.850 4,000 +0.19(+3.36%)
Mar 30, 2020 5.600 5.660 5.600 5.660 3,900 +0.11(+1.98%)
Mar 27, 2020 5.550 5.550 5.550 5.550 100 -0.27(-4.64%)
Mar 26, 2020 5.850 5.870 5.820 5.820 5,902 +0.32(+5.82%)
Mar 25, 2020 5.500 5.500 5.500 5.500 7,744 +0.43(+8.48%)
Mar 24, 2020 5.100 5.100 5.000 5.070 7,395 +0.15(+3.05%)
Mar 23, 2020 4.970 4.970 4.920 4.920 13,615 -0.33(-6.29%)
Mar 20, 2020 5.100 5.250 5.100 5.250 3,200 -0.02(-0.38%)
Mar 19, 2020 4.650 5.270 4.650 5.270 9,585 +0.30(+6.04%)
Mar 18, 2020 5.010 5.010 4.970 4.970 2,840 -0.32(-6.05%)
Mar 17, 2020 5.300 5.300 5.290 5.290 2,200 -0.03(-0.56%)
Mar 16, 2020 4.900 5.320 4.900 5.320 3,459 -0.58(-9.83%)
Mar 13, 2020 5.980 6.020 5.890 5.900 10,805 -0.25(-4.07%)
Mar 12, 2020 6.140 6.150 6.000 6.150 8,343 -0.34(-5.24%)
Mar 11, 2020 6.490 6.490 6.490 6.490 2,150 -0.12(-1.82%)
Mar 10, 2020 6.730 6.730 6.570 6.610 11,174 +0.05(+0.76%)
Mar 09, 2020 6.690 6.690 6.560 6.560 6,500 -0.72(-9.89%)
Mar 06, 2020 7.250 7.280 7.220 7.280 6,400 -0.02(-0.27%)
Mar 05, 2020 7.310 7.350 7.300 7.300 6,199 -0.05(-0.68%)
Mar 04, 2020 7.340 7.390 7.340 7.350 6,645 -0.02(-0.27%)
Mar 03, 2020 7.410 7.420 7.370 7.370 6,100 -0.07(-0.94%)
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.