Global X Active Preferred Share ETF (TSX:HPR)
Canada
· Delayed Price · Currency is CAD 10.50
-0.01 (-0.10%)
Mar 6, 2026, 3:57 PM EST
TSX:HPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.47 | 10.50 | 10.46 | 10.50 | - | - | 23,098 |
| Mar 5, 2026 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | 0.10% | 9,547 |
| Mar 4, 2026 | 10.51 | 10.51 | 10.48 | 10.49 | 10.49 | - | 13,681 |
| Mar 3, 2026 | 10.53 | 10.53 | 10.48 | 10.49 | 10.49 | -0.10% | 14,630 |
| Mar 2, 2026 | 10.53 | 10.53 | 10.50 | 10.50 | 10.50 | -0.19% | 28,145 |
| Feb 27, 2026 | 10.52 | 10.54 | 10.51 | 10.52 | 10.52 | -0.19% | 5,576 |
| Feb 26, 2026 | 10.59 | 10.59 | 10.53 | 10.54 | 10.50 | -0.09% | 28,869 |
| Feb 25, 2026 | 10.52 | 10.57 | 10.52 | 10.55 | 10.51 | 0.29% | 8,671 |
| Feb 24, 2026 | 10.48 | 10.54 | 10.48 | 10.52 | 10.48 | -0.09% | 13,876 |
| Feb 23, 2026 | 10.52 | 10.54 | 10.52 | 10.53 | 10.49 | 0.10% | 12,051 |
| Feb 20, 2026 | 10.52 | 10.53 | 10.51 | 10.52 | 10.48 | - | 11,356 |
| Feb 19, 2026 | 10.52 | 10.53 | 10.52 | 10.52 | 10.48 | 0.10% | 36,243 |
| Feb 18, 2026 | 10.46 | 10.51 | 10.46 | 10.51 | 10.47 | 0.24% | 13,103 |
| Feb 17, 2026 | 10.52 | 10.52 | 10.46 | 10.49 | 10.44 | -0.05% | 16,221 |
| Feb 13, 2026 | 10.47 | 10.49 | 10.45 | 10.49 | 10.45 | 0.29% | 16,089 |
| Feb 12, 2026 | 10.44 | 10.48 | 10.44 | 10.46 | 10.42 | 0.19% | 6,639 |
| Feb 11, 2026 | 10.43 | 10.46 | 10.43 | 10.44 | 10.40 | -0.14% | 30,423 |
| Feb 10, 2026 | 10.46 | 10.46 | 10.44 | 10.46 | 10.41 | 0.24% | 31,270 |
| Feb 9, 2026 | 10.45 | 10.45 | 10.42 | 10.43 | 10.39 | -0.10% | 11,051 |
| Feb 6, 2026 | 10.44 | 10.46 | 10.44 | 10.44 | 10.40 | 0.19% | 15,309 |
| Feb 5, 2026 | 10.44 | 10.44 | 10.42 | 10.42 | 10.38 | 0.10% | 15,258 |
| Feb 4, 2026 | 10.43 | 10.43 | 10.40 | 10.41 | 10.37 | -0.29% | 40,418 |
| Feb 3, 2026 | 10.41 | 10.45 | 10.41 | 10.44 | 10.40 | 0.10% | 24,875 |
| Feb 2, 2026 | 10.38 | 10.44 | 10.38 | 10.43 | 10.39 | 0.10% | 16,033 |
| Jan 30, 2026 | 10.41 | 10.42 | 10.39 | 10.42 | 10.38 | -0.10% | 21,650 |
| Jan 29, 2026 | 10.44 | 10.44 | 10.41 | 10.43 | 10.35 | -0.19% | 37,437 |
| Jan 28, 2026 | 10.47 | 10.47 | 10.45 | 10.45 | 10.37 | -0.10% | 19,955 |
| Jan 27, 2026 | 10.45 | 10.50 | 10.45 | 10.46 | 10.38 | -0.10% | 46,870 |
| Jan 26, 2026 | 10.49 | 10.49 | 10.47 | 10.47 | 10.39 | -0.10% | 10,389 |
| Jan 23, 2026 | 10.49 | 10.49 | 10.45 | 10.48 | 10.40 | -0.10% | 29,258 |
| Jan 22, 2026 | 10.54 | 10.54 | 10.47 | 10.49 | 10.41 | 0.19% | 2,963 |
| Jan 21, 2026 | 10.52 | 10.52 | 10.47 | 10.47 | 10.39 | - | 49,240 |
| Jan 20, 2026 | 10.47 | 10.50 | 10.47 | 10.47 | 10.39 | -0.10% | 36,876 |
| Jan 19, 2026 | 10.54 | 10.54 | 10.48 | 10.48 | 10.40 | -0.38% | 44,458 |
| Jan 16, 2026 | 10.47 | 10.53 | 10.47 | 10.52 | 10.44 | 0.19% | 9,161 |
| Jan 15, 2026 | 10.49 | 10.52 | 10.49 | 10.50 | 10.42 | -0.10% | 29,667 |
| Jan 14, 2026 | 10.47 | 10.52 | 10.47 | 10.51 | 10.43 | 0.10% | 15,672 |
| Jan 13, 2026 | 10.59 | 10.59 | 10.50 | 10.50 | 10.42 | - | 39,917 |
| Jan 12, 2026 | 10.47 | 10.52 | 10.47 | 10.50 | 10.42 | - | 20,172 |
| Jan 9, 2026 | 10.45 | 10.51 | 10.45 | 10.50 | 10.42 | 0.19% | 34,218 |
| Jan 8, 2026 | 10.44 | 10.49 | 10.44 | 10.48 | 10.40 | 0.10% | 14,755 |
| Jan 7, 2026 | 10.44 | 10.47 | 10.44 | 10.47 | 10.39 | 0.19% | 9,404 |
| Jan 6, 2026 | 10.45 | 10.48 | 10.44 | 10.45 | 10.37 | 0.10% | 23,465 |
| Jan 5, 2026 | 10.32 | 10.45 | 10.32 | 10.44 | 10.36 | 0.10% | 33,076 |
| Jan 2, 2026 | 10.46 | 10.46 | 10.43 | 10.43 | 10.35 | -0.19% | 6,998 |
| Dec 31, 2025 | 10.50 | 10.50 | 10.45 | 10.45 | 10.37 | -0.48% | 7,072 |
| Dec 30, 2025 | 10.48 | 10.50 | 10.47 | 10.50 | 10.37 | 0.19% | 10,377 |
| Dec 29, 2025 | 10.52 | 10.52 | 10.45 | 10.48 | 10.35 | - | 25,537 |
| Dec 24, 2025 | 10.46 | 10.48 | 10.46 | 10.48 | 10.35 | - | 16,390 |
| Dec 23, 2025 | 10.43 | 10.48 | 10.43 | 10.48 | 10.35 | 0.48% | 17,205 |
| Dec 22, 2025 | 10.48 | 10.48 | 10.41 | 10.43 | 10.30 | 0.38% | 30,611 |
| Dec 19, 2025 | 10.28 | 10.44 | 10.28 | 10.39 | 10.26 | 0.10% | 24,656 |
| Dec 18, 2025 | 10.50 | 10.50 | 10.36 | 10.38 | 10.26 | 0.29% | 9,399 |
| Dec 17, 2025 | 10.40 | 10.40 | 10.34 | 10.35 | 10.23 | -0.34% | 89,819 |
| Dec 16, 2025 | 10.32 | 10.39 | 10.32 | 10.39 | 10.26 | 0.05% | 36,017 |
| Dec 15, 2025 | 10.38 | 10.38 | 10.34 | 10.38 | 10.26 | 0.39% | 27,048 |
| Dec 12, 2025 | 10.28 | 10.36 | 10.28 | 10.34 | 10.22 | - | 20,545 |
| Dec 11, 2025 | 10.35 | 10.36 | 10.33 | 10.34 | 10.22 | - | 37,995 |
| Dec 10, 2025 | 10.37 | 10.37 | 10.33 | 10.34 | 10.22 | 0.29% | 18,061 |
| Dec 9, 2025 | 10.41 | 10.41 | 10.31 | 10.31 | 10.19 | -0.10% | 30,652 |
| Dec 8, 2025 | 10.44 | 10.44 | 10.32 | 10.32 | 10.20 | -0.39% | 25,263 |
| Dec 5, 2025 | 10.49 | 10.49 | 10.36 | 10.36 | 10.24 | -0.10% | 19,769 |
| Dec 4, 2025 | 10.47 | 10.47 | 10.37 | 10.37 | 10.25 | -0.05% | 18,513 |
| Dec 3, 2025 | 10.27 | 10.38 | 10.27 | 10.38 | 10.25 | 0.29% | 4,565 |
| Dec 2, 2025 | 10.43 | 10.43 | 10.31 | 10.35 | 10.22 | 0.19% | 16,310 |
| Dec 1, 2025 | 10.27 | 10.33 | 10.27 | 10.33 | 10.20 | 0.54% | 32,320 |
| Nov 28, 2025 | 10.31 | 10.31 | 10.25 | 10.27 | 10.15 | -0.29% | 32,292 |
| Nov 27, 2025 | 10.28 | 10.32 | 10.26 | 10.30 | 10.13 | 0.19% | 17,479 |
| Nov 26, 2025 | 10.22 | 10.28 | 10.22 | 10.28 | 10.11 | 0.49% | 37,056 |
| Nov 25, 2025 | 10.28 | 10.28 | 10.21 | 10.23 | 10.06 | -0.10% | 120,086 |
| Nov 24, 2025 | 10.30 | 10.30 | 10.18 | 10.24 | 10.07 | 0.99% | 26,135 |
| Nov 21, 2025 | 10.05 | 10.17 | 10.05 | 10.14 | 9.98 | 0.25% | 19,499 |
| Nov 20, 2025 | 10.18 | 10.18 | 10.11 | 10.12 | 9.95 | -0.64% | 25,188 |
| Nov 19, 2025 | 10.18 | 10.28 | 10.18 | 10.18 | 10.02 | -0.97% | 51,993 |
| Nov 18, 2025 | 10.34 | 10.34 | 10.26 | 10.28 | 10.11 | -0.39% | 9,557 |
| Nov 17, 2025 | 10.30 | 10.33 | 10.29 | 10.32 | 10.15 | 0.29% | 32,773 |
| Nov 14, 2025 | 10.27 | 10.30 | 10.24 | 10.29 | 10.12 | 0.29% | 38,512 |
| Nov 13, 2025 | 10.36 | 10.36 | 10.25 | 10.26 | 10.09 | -0.48% | 48,189 |
| Nov 12, 2025 | 10.36 | 10.36 | 10.31 | 10.31 | 10.14 | -0.39% | 18,978 |
| Nov 11, 2025 | 10.33 | 10.38 | 10.33 | 10.35 | 10.18 | 0.10% | 16,490 |
| Nov 10, 2025 | 10.35 | 10.37 | 10.33 | 10.34 | 10.17 | - | 2,489 |
| Nov 7, 2025 | 10.38 | 10.38 | 10.30 | 10.34 | 10.17 | 0.10% | 42,171 |
| Nov 6, 2025 | 10.36 | 10.36 | 10.32 | 10.33 | 10.16 | - | 15,838 |
| Nov 5, 2025 | 10.33 | 10.33 | 10.31 | 10.33 | 10.16 | 0.29% | 15,477 |
| Nov 4, 2025 | 10.39 | 10.39 | 10.30 | 10.30 | 10.13 | -0.19% | 30,736 |
| Nov 3, 2025 | 10.33 | 10.33 | 10.29 | 10.32 | 10.15 | 0.10% | 36,754 |
| Oct 31, 2025 | 10.14 | 10.31 | 10.14 | 10.31 | 10.14 | -0.10% | 2,211 |
| Oct 30, 2025 | 10.29 | 10.32 | 10.29 | 10.32 | 10.11 | 0.29% | 12,676 |
| Oct 29, 2025 | 10.28 | 10.31 | 10.28 | 10.29 | 10.08 | 0.05% | 23,777 |
| Oct 28, 2025 | 10.26 | 10.29 | 10.25 | 10.29 | 10.08 | 0.05% | 27,267 |
| Oct 27, 2025 | 10.24 | 10.28 | 10.24 | 10.28 | 10.07 | 0.19% | 5,371 |
| Oct 24, 2025 | 10.18 | 10.26 | 10.18 | 10.26 | 10.05 | 0.10% | 39,717 |
| Oct 23, 2025 | 10.19 | 10.25 | 10.19 | 10.25 | 10.04 | 0.29% | 19,685 |
| Oct 22, 2025 | 10.23 | 10.24 | 10.21 | 10.22 | 10.01 | -0.10% | 38,154 |
| Oct 21, 2025 | 10.23 | 10.23 | 10.20 | 10.23 | 10.02 | 0.39% | 30,616 |
| Oct 20, 2025 | 10.23 | 10.23 | 10.16 | 10.19 | 9.98 | 0.10% | 24,234 |
| Oct 17, 2025 | 10.20 | 10.20 | 10.18 | 10.18 | 9.97 | 0.20% | 11,726 |
| Oct 16, 2025 | 10.23 | 10.23 | 10.16 | 10.16 | 9.95 | -0.10% | 14,846 |
| Oct 15, 2025 | 10.15 | 10.18 | 10.15 | 10.17 | 9.96 | 0.30% | 24,642 |
| Oct 14, 2025 | 10.22 | 10.22 | 10.13 | 10.14 | 9.94 | -0.59% | 1,134,909 |