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 30, 2014 10.13 10.13 10.13 10.13 15,945 -0.02(-0.20%)
May 29, 2014 10.15 10.15 10.15 10.15 15,714 -0.02(-0.20%)
May 28, 2014 10.20 10.20 10.17 10.17 14,643 -0.04(-0.39%)
May 27, 2014 10.21 10.21 10.21 10.21 385 -0.03(-0.29%)
May 26, 2014 10.24 10.24 10.23 10.24 22,380 +0.01(+0.10%)
May 23, 2014 10.24 10.24 10.23 10.23 2,443 -0.02(-0.20%)
May 22, 2014 10.21 10.25 10.21 10.25 71,067 +0.02(+0.20%)
May 21, 2014 10.23 10.23 10.23 10.23 5,041 +0.00(+0.00%)
May 20, 2014 10.23 10.23 10.23 10.23 10,725 +0.00(+0.00%)
May 15, 2014 10.23 10.23 10.23 0 -0.01(-0.10%)
May 14, 2014 10.25 10.25 10.22 10.24 20,678 -0.03(-0.29%)
May 13, 2014 10.27 10.27 10.27 10.27 40,857 +0.01(+0.10%)
May 12, 2014 10.26 10.26 10.26 10.26 3,218 +0.00(+0.00%)
May 09, 2014 10.26 10.26 10.26 10.26 3,472 -0.01(-0.10%)
May 08, 2014 10.27 10.28 10.27 10.27 29,014 -0.01(-0.10%)
May 07, 2014 10.40 10.40 10.28 10.28 15,043 +0.02(+0.19%)
May 05, 2014 10.26 10.26 10.26 131 +0.02(+0.20%)
May 02, 2014 10.24 10.24 10.24 10.24 6,090 +0.01(+0.10%)
May 01, 2014 10.23 10.23 10.23 10.23 2,830 +0.00(+0.00%)
Apr 30, 2014 10.22 10.23 10.22 10.23 4,913 +0.06(+0.59%)
Apr 29, 2014 10.20 10.20 10.16 10.17 2,875 -0.01(-0.10%)
Apr 28, 2014 10.19 10.19 10.18 10.18 4,835 +0.00(+0.00%)
Apr 24, 2014 10.18 10.18 10.18 200 -0.01(-0.10%)
Apr 23, 2014 10.17 10.20 10.17 10.19 22,191 +0.01(+0.10%)
Apr 22, 2014 10.18 10.18 10.18 10.18 10,025 +0.00(+0.00%)
Apr 17, 2014 10.18 10.18 10.18 10.18 339 +0.01(+0.10%)
Apr 16, 2014 10.17 10.17 10.17 10.17 650 -0.01(-0.10%)
Apr 15, 2014 10.17 10.18 10.14 10.18 2,169 +0.00(+0.00%)
Apr 11, 2014 10.18 10.18 10.18 10.18 351 +0.00(+0.00%)
Apr 10, 2014 10.17 10.18 10.17 10.18 12,104 +0.01(+0.10%)
Apr 09, 2014 10.17 10.17 10.17 10.17 2,621 +0.02(+0.20%)
Apr 08, 2014 10.15 10.15 10.14 10.15 3,854 +0.01(+0.10%)
Apr 07, 2014 10.14 10.14 10.14 10.14 4,025 -0.02(-0.20%)
Apr 04, 2014 10.16 10.16 10.16 10.16 3,750 +0.01(+0.10%)
Apr 03, 2014 10.15 10.15 10.15 10.15 758 +0.03(+0.30%)
Apr 02, 2014 10.12 10.12 10.12 10.12 1,479 +0.00(+0.00%)
Apr 01, 2014 10.10 10.12 10.10 10.12 1,625 +0.02(+0.20%)
Mar 31, 2014 10.10 10.10 10.09 10.10 7,540 +0.03(+0.30%)
Mar 28, 2014 10.09 10.10 10.07 10.07 13,972 +0.00(+0.00%)
Mar 27, 2014 10.07 10.07 10.07 10.07 532 -0.04(-0.40%)
Mar 26, 2014 10.11 10.11 10.11 10.11 3,104 +0.00(+0.00%)
Mar 25, 2014 10.11 10.11 10.11 10.11 9,167 +0.00(+0.00%)
Mar 24, 2014 10.11 10.11 10.11 10.11 4,048 +0.00(+0.00%)
Mar 21, 2014 10.11 10.11 10.09 10.11 12,670 +0.03(+0.30%)
Mar 20, 2014 10.10 10.10 10.08 10.08 4,981 -0.02(-0.20%)
Mar 19, 2014 10.10 10.10 10.10 10.10 819 +0.03(+0.30%)
Mar 18, 2014 10.07 10.07 10.07 10.07 750 +0.02(+0.20%)
Mar 14, 2014 10.05 10.05 10.05 147 -0.01(-0.10%)
Mar 12, 2014 10.06 10.06 10.06 480 -0.02(-0.20%)
Mar 11, 2014 10.07 10.09 10.07 10.08 17,468 +0.01(+0.10%)
Mar 10, 2014 10.07 10.07 10.03 10.07 7,700 +0.03(+0.30%)
Mar 07, 2014 10.04 10.04 10.04 10.04 675 -0.03(-0.30%)
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.