GX Active Canadian Municipal Bond ETF (TSX: HMP )

9.360 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.950 9.960 9.950 9.960 8,568 -0.01(-0.10%)
Apr 28, 2016 9.930 9.970 9.930 9.970 15,567 +0.04(+0.40%)
Apr 27, 2016 9.930 9.930 9.930 9.930 5,711 -0.03(-0.30%)
Apr 26, 2016 9.950 9.960 9.950 9.960 16,307 -0.01(-0.10%)
Apr 25, 2016 9.950 9.970 9.950 9.970 11,098 +0.02(+0.20%)
Apr 22, 2016 9.970 9.970 9.950 9.950 3,353 -0.02(-0.20%)
Apr 21, 2016 9.980 9.980 9.970 9.970 34,741 -0.01(-0.10%)
Apr 20, 2016 9.990 10.00 9.980 9.980 17,343 -0.01(-0.10%)
Apr 19, 2016 9.980 9.990 9.980 9.990 36,945 +0.01(+0.10%)
Apr 18, 2016 9.980 9.990 9.980 9.980 1,769 +0.00(+0.00%)
Apr 15, 2016 9.980 9.990 9.970 9.980 2,836 -0.01(-0.10%)
Apr 14, 2016 9.980 9.990 9.980 9.990 10,248 +0.01(+0.10%)
Apr 13, 2016 9.990 9.990 9.980 9.980 1,638 +0.00(+0.00%)
Apr 12, 2016 9.980 9.980 9.980 9.980 2,330 +0.04(+0.40%)
Apr 11, 2016 9.990 9.990 9.940 9.940 14,613 -0.04(-0.40%)
Apr 08, 2016 9.990 9.990 9.970 9.980 13,856 -0.02(-0.20%)
Apr 07, 2016 10.00 10.00 10.00 10.00 434 +0.01(+0.10%)
Apr 06, 2016 9.990 10.00 9.990 9.990 7,035 +0.01(+0.10%)
Apr 05, 2016 9.990 10.00 9.980 9.980 3,581 -0.02(-0.20%)
Apr 04, 2016 9.990 10.00 9.980 10.00 26,540 +0.00(+0.00%)
Apr 01, 2016 9.990 10.00 9.990 10.00 21,543 +0.00(+0.00%)
Mar 31, 2016 9.990 10.00 9.990 10.00 7,280 +0.03(+0.30%)
Mar 30, 2016 9.980 9.990 9.970 9.970 2,701 -0.01(-0.10%)
Mar 29, 2016 9.970 9.980 9.970 9.980 4,138 -0.04(-0.40%)
Mar 28, 2016 10.00 10.02 10.00 10.02 4,752 -0.01(-0.10%)
Mar 24, 2016 10.03 10.03 10.03 0 +0.01(+0.10%)
Mar 23, 2016 10.02 10.02 10.00 10.02 14,776 +0.03(+0.30%)
Mar 22, 2016 9.990 9.990 9.990 9.990 805 -0.01(-0.10%)
Mar 21, 2016 9.990 10.00 9.980 10.00 7,906 +0.00(+0.00%)
Mar 18, 2016 10.00 10.00 10.00 10.00 34,394 +0.02(+0.20%)
Mar 17, 2016 9.980 9.980 9.970 9.980 18,666 +0.03(+0.30%)
Mar 16, 2016 9.960 9.960 9.950 9.950 1,880 -0.01(-0.10%)
Mar 15, 2016 9.970 9.970 9.960 9.960 1,177 -0.01(-0.10%)
Mar 14, 2016 9.970 9.970 9.970 9.970 1,621 +0.00(+0.00%)
Mar 11, 2016 9.970 9.970 9.970 9.970 990 -0.03(-0.30%)
Mar 10, 2016 9.970 10.00 9.970 10.00 1,233 +0.01(+0.10%)
Mar 09, 2016 10.00 10.00 9.980 9.990 6,062 +0.02(+0.20%)
Mar 07, 2016 9.970 9.970 9.970 196 +0.02(+0.20%)
Mar 04, 2016 10.00 10.00 10.00 9.950 26,189 -0.02(-0.20%)
Mar 03, 2016 10.00 10.00 9.970 9.970 6,211 +0.02(+0.20%)
Mar 01, 2016 9.950 9.950 9.950 305 -0.04(-0.40%)
Feb 26, 2016 9.990 9.990 9.990 605 +0.05(+0.50%)
Feb 25, 2016 9.980 9.980 9.940 9.940 797 -0.01(-0.10%)
Feb 24, 2016 10.02 10.03 9.950 9.950 5,732 -0.03(-0.30%)
Feb 23, 2016 10.02 10.02 9.980 9.980 304,776 -0.16(-1.58%)
Feb 22, 2016 10.04 10.14 10.02 10.14 3,435 +0.11(+1.10%)
Feb 19, 2016 10.02 10.02 10.03 395 +0.01(+0.10%)
Feb 18, 2016 10.02 10.02 10.02 10.02 1,093 +0.04(+0.40%)
Feb 17, 2016 10.01 10.01 9.980 9.980 1,499 -0.05(-0.50%)
Feb 16, 2016 10.01 10.04 9.970 10.03 10,116 -0.01(-0.10%)
Feb 12, 2016 10.04 10.04 10.04 0 +0.01(+0.10%)
Feb 11, 2016 10.05 10.06 10.03 10.03 1,328 +0.02(+0.20%)
Feb 10, 2016 10.04 10.05 10.00 10.01 1,274 -0.05(-0.50%)
Feb 09, 2016 10.03 10.06 10.03 10.06 6,552 +0.02(+0.20%)
Feb 08, 2016 10.04 10.04 10.04 10.04 1,333 -0.01(-0.10%)
Feb 05, 2016 10.04 10.05 10.04 10.05 2,428 +0.03(+0.30%)
Feb 04, 2016 10.04 10.15 10.02 10.02 41,593 -0.02(-0.20%)
Feb 03, 2016 10.04 10.04 10.04 10.04 884 +0.06(+0.60%)
Feb 02, 2016 10.03 10.03 9.980 9.980 4,311 -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.