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, 2019 7.870 7.900 7.870 7.880 31,400 -0.13(-1.62%)
May 30, 2019 8.010 8.010 8.010 8.010 126 -0.09(-1.11%)
May 29, 2019 8.100 8.100 8.000 8.100 27,700 -0.03(-0.37%)
May 28, 2019 8.110 8.130 8.110 8.130 3,303 +0.00(+0.00%)
May 27, 2019 8.170 8.170 8.130 8.130 2,100 -0.06(-0.73%)
May 24, 2019 8.180 8.190 8.170 8.190 1,800 -0.05(-0.61%)
May 23, 2019 8.230 8.240 8.230 8.240 1,206 +0.04(+0.49%)
May 22, 2019 8.210 8.240 8.200 8.200 2,107 +0.00(+0.00%)
May 21, 2019 8.230 8.240 8.200 8.200 11,206 +0.01(+0.12%)
May 17, 2019 8.190 8.190 8.190 0 -0.03(-0.36%)
May 16, 2019 8.180 8.220 8.170 8.220 2,200 +0.10(+1.23%)
May 15, 2019 8.230 8.230 8.120 8.120 725 -0.07(-0.85%)
May 14, 2019 8.200 8.200 8.190 8.190 7,500 +0.01(+0.12%)
May 13, 2019 8.190 8.190 8.180 8.180 299 -0.01(-0.12%)
May 10, 2019 8.200 8.200 8.190 8.190 5,846 -0.01(-0.12%)
May 09, 2019 8.240 8.240 8.200 8.200 1,100 +0.00(+0.00%)
May 08, 2019 8.210 8.250 8.200 8.200 2,500 -0.01(-0.12%)
May 07, 2019 8.270 8.270 8.210 8.210 1,000 -0.06(-0.73%)
May 06, 2019 8.200 8.270 8.200 8.270 2,536 +0.04(+0.49%)
May 03, 2019 8.240 8.270 8.230 8.230 511 +0.01(+0.12%)
May 02, 2019 8.230 8.230 8.220 8.220 2,700 -0.07(-0.84%)
May 01, 2019 8.290 8.290 8.290 8.290 189 +0.03(+0.36%)
Apr 30, 2019 8.190 8.310 8.190 8.260 6,600 +0.01(+0.12%)
Apr 29, 2019 8.250 8.300 8.250 8.250 2,414 -0.08(-0.96%)
Apr 26, 2019 8.290 8.330 8.290 8.330 794 +0.04(+0.48%)
Apr 25, 2019 8.310 8.320 8.290 8.290 900 -0.03(-0.36%)
Apr 24, 2019 8.270 8.320 8.270 8.320 1,930 -0.03(-0.36%)
Apr 23, 2019 8.300 8.350 8.290 8.350 4,891 +0.05(+0.60%)
Apr 22, 2019 8.260 8.300 8.260 8.300 1,000 -0.03(-0.36%)
Apr 18, 2019 8.330 8.330 8.330 0 +0.00(+0.00%)
Apr 17, 2019 8.330 8.330 8.280 8.330 1,523 +0.00(+0.00%)
Apr 16, 2019 8.320 8.330 8.320 8.330 1,114 +0.01(+0.12%)
Apr 15, 2019 8.320 8.320 8.320 12 +0.00(+0.00%)
Apr 12, 2019 8.320 8.320 8.320 8.320 6,100 +0.04(+0.48%)
Apr 11, 2019 8.250 8.280 8.250 8.280 5,427 +0.01(+0.12%)
Apr 09, 2019 8.270 8.270 8.270 8.270 200 -0.03(-0.36%)
Apr 08, 2019 8.300 8.320 8.300 8.300 10,045 +0.00(+0.00%)
Apr 05, 2019 8.320 8.320 8.300 8.300 4,950 +0.01(+0.12%)
Apr 04, 2019 8.270 8.330 8.270 8.290 4,200 +0.03(+0.36%)
Apr 03, 2019 8.250 8.260 8.250 8.260 3,200 +0.02(+0.24%)
Apr 02, 2019 8.220 8.270 8.220 8.240 2,900 -0.04(-0.48%)
Apr 01, 2019 8.200 8.280 8.200 8.280 4,172 +0.08(+0.98%)
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%)
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.