Skip to main content
Global X Active Preferred Share ETF (TSX:HPR)
Canada flag Canada · Delayed Price · Currency is CAD
10.36
-0.01 (-0.10%)
At close: Dec 5, 2025

TSX:HPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.4910.4910.3610.3610.36-0.10%19,769
Dec 4, 202510.4710.4710.3710.3710.37-0.05%18,513
Dec 3, 202510.2710.3810.2710.3810.380.29%4,565
Dec 2, 202510.4310.4310.3110.3510.350.19%16,310
Dec 1, 202510.2710.3310.2710.3310.330.54%32,320
Nov 28, 202510.3110.3110.2510.2710.27-0.29%32,292
Nov 27, 202510.2810.3210.2610.3010.260.19%17,479
Nov 26, 202510.2210.2810.2210.2810.240.49%37,056
Nov 25, 202510.2810.2810.2110.2310.19-0.10%120,086
Nov 24, 202510.3010.3010.1810.2410.200.99%26,135
Nov 21, 202510.0510.1710.0510.1410.100.25%19,499
Nov 20, 202510.1810.1810.1110.1210.07-0.64%25,188
Nov 19, 202510.1810.2810.1810.1810.14-0.97%51,993
Nov 18, 202510.3410.3410.2610.2810.24-0.39%9,557
Nov 17, 202510.3010.3310.2910.3210.280.29%32,773
Nov 14, 202510.2710.3010.2410.2910.250.29%38,512
Nov 13, 202510.3610.3610.2510.2610.22-0.48%48,189
Nov 12, 202510.3610.3610.3110.3110.27-0.39%18,978
Nov 11, 202510.3310.3810.3310.3510.310.10%16,490
Nov 10, 202510.3510.3710.3310.3410.30-2,489
Nov 7, 202510.3810.3810.3010.3410.300.10%42,171
Nov 6, 202510.3610.3610.3210.3310.29-15,838
Nov 5, 202510.3310.3310.3110.3310.290.29%15,477
Nov 4, 202510.3910.3910.3010.3010.26-0.19%30,736
Nov 3, 202510.3310.3310.2910.3210.280.10%36,754
Oct 31, 202510.1410.3110.1410.3110.27-0.10%2,211
Oct 30, 202510.2910.3210.2910.3210.230.29%12,676
Oct 29, 202510.2810.3110.2810.2910.200.05%23,777
Oct 28, 202510.2610.2910.2510.2910.200.05%27,267
Oct 27, 202510.2410.2810.2410.2810.200.19%5,371
Oct 24, 202510.1810.2610.1810.2610.180.10%39,717
Oct 23, 202510.1910.2510.1910.2510.170.29%19,685
Oct 22, 202510.2310.2410.2110.2210.14-0.10%38,154
Oct 21, 202510.2310.2310.2010.2310.150.39%30,616
Oct 20, 202510.2310.2310.1610.1910.110.10%24,234
Oct 17, 202510.2010.2010.1810.1810.100.20%11,726
Oct 16, 202510.2310.2310.1610.1610.08-0.10%14,846
Oct 15, 202510.1510.1810.1510.1710.090.30%24,642
Oct 14, 202510.2210.2210.1310.1410.06-0.59%1,134,909
Oct 10, 202510.2110.2110.1810.2010.12-31,813
Oct 9, 202510.0310.2010.0310.2010.120.20%19,135
Oct 8, 202510.2010.2010.1710.1810.100.10%23,207
Oct 7, 202510.2010.2010.1510.1710.09-0.10%9,736
Oct 6, 202510.1710.1910.1510.1810.100.39%14,661
Oct 3, 202510.1410.1510.1310.1410.060.10%11,330
Oct 2, 202510.0910.1310.0910.1310.050.60%7,281
Oct 1, 202510.1410.1410.0610.079.99-0.49%9,775
Sep 30, 202510.1010.1210.1010.1210.040.20%1,090
Sep 29, 202510.1010.1110.0810.1010.02-0.20%21,459
Sep 26, 202510.1310.1310.1110.129.990.20%10,341
Sep 25, 202510.0210.1110.0210.109.97-20,576
Sep 24, 202510.0910.1110.0910.109.970.10%7,023
Sep 23, 202510.1210.1210.0810.099.97-0.10%12,097
Sep 22, 202510.1010.1210.0910.109.97-0.10%39,329
Sep 19, 202510.1510.1510.1010.119.98-0.10%13,212
Sep 18, 202510.1010.1510.1010.129.99-0.10%8,108
Sep 17, 202510.1510.1810.1310.1310.00-0.20%16,393
Sep 16, 202510.1210.1510.1210.1510.020.30%37,610
Sep 15, 202510.1810.1810.1210.129.99-0.30%27,501
Sep 12, 202510.1910.1910.1310.1510.020.20%3,467
Sep 11, 202510.1110.1410.1110.1310.00-8,625
Sep 10, 202510.1510.1510.1310.1310.00-0.20%18,784
Sep 9, 202510.1210.1510.0910.1510.020.64%19,951
Sep 8, 202510.0810.1210.0810.099.96-0.05%32,849
Sep 5, 202510.0910.0910.0810.099.97-8,209
Sep 4, 202510.1010.1010.0710.099.97-5,703
Sep 3, 202510.0910.0910.0810.099.970.20%1,679
Sep 2, 202510.0910.1010.0610.079.950.10%6,544
Aug 29, 202510.0810.0810.0610.069.94-0.30%25,638
Aug 28, 202510.1610.1610.0810.099.92-0.10%13,062
Aug 27, 202510.1110.1210.1010.109.930.20%4,358
Aug 26, 202510.1510.1510.0810.089.91-0.40%23,869
Aug 25, 202510.1010.1210.0910.129.950.20%24,792
Aug 22, 202510.0510.1010.0410.109.930.40%16,340
Aug 21, 202510.1510.1510.0610.069.89-0.20%21,170
Aug 20, 202510.0210.1010.0210.089.910.05%25,781
Aug 19, 202510.0110.0810.0110.089.910.25%9,172
Aug 18, 202510.0910.0910.0510.059.88-0.20%4,123
Aug 15, 202510.0910.0910.0610.079.900.05%14,093
Aug 14, 202510.0810.0810.0610.079.90-0.05%1,003
Aug 13, 202510.0310.1010.0310.079.90-0.20%8,740
Aug 12, 20259.9910.129.9910.099.92-0.10%7,899
Aug 11, 202510.0010.1210.0010.109.930.20%2,467
Aug 8, 202510.1110.1110.0810.089.91-8,380
Aug 7, 202510.1010.1010.0510.089.91-18,504
Aug 6, 202510.1810.1810.0410.089.910.40%27,285
Aug 5, 202510.0110.0610.0110.049.870.20%27,705
Aug 1, 202510.0310.1510.0110.029.85-0.69%35,746
Jul 31, 202510.0510.0910.0510.099.920.25%9,343
Jul 30, 202510.0510.1010.0510.079.86-0.15%229,143
Jul 29, 202510.0710.0810.0310.089.870.40%40,843
Jul 28, 202510.0210.0510.0210.049.83-0.10%17,074
Jul 25, 202510.0710.0710.0410.059.840.30%4,865
Jul 24, 202510.0610.0610.0210.029.81-3,906
Jul 23, 202510.0210.0210.0010.029.810.20%20,728
Jul 22, 202510.0010.0110.0010.009.79-0.10%15,013
Jul 21, 202510.0010.019.9810.019.800.10%44,112
Jul 18, 20259.9410.009.9410.009.790.50%32,702
Jul 17, 20259.919.979.919.959.75-0.10%15,079
Jul 16, 20259.989.989.939.969.750.20%10,717