Global X - Laddered Canadian Preferred Share Index - ETF - HLPR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.76	33.67	33.67	33.76	33.67	1,700
December 03, 2025	33.74	33.74	33.74	33.75	33.74	1,500
December 02, 2025	33.48	33.61	33.61	33.61	33.48	3,410
December 01, 2025	33.41	33.48	33.48	33.48	33.41	1,636
November 28, 2025	33.22	33.22	33.22	33.22	33.22	0
November 27, 2025	33.18	33.18	33.18	33.18	33.18	0
November 26, 2025	33.18	33.18	33.18	33.18	33.18	107
November 25, 2025	32.99	33.04	33.04	33.04	32.99	1,900
November 24, 2025	32.93	32.93	32.93	32.93	32.93	401
November 21, 2025	32.64	32.64	32.64	32.64	32.64	200
November 20, 2025	32.82	32.57	32.57	32.82	32.57	8,800
November 19, 2025	33	32.9	32.9	33	32.9	700
November 18, 2025	33.14	33.07	33.07	33.14	33.07	200
November 17, 2025	33.24	33.26	33.26	33.26	33.24	600
November 14, 2025	33.07	33.07	33.07	33.07	33.07	0
November 13, 2025	33.34	33.06	33.06	33.35	33.06	11,289
November 12, 2025	33.43	33.4	33.4	33.44	33.4	1,800
November 11, 2025	33.37	33.35	33.35	33.37	33.35	800
November 10, 2025	33.34	33.32	33.32	33.34	33.32	1,300
November 07, 2025	33.25	33.29	33.29	33.29	33.25	1,200
November 06, 2025	33.29	33.28	33.28	33.29	33.27	3,520
November 05, 2025	33.24	33.24	33.24	33.24	33.24	0
November 04, 2025	33.25	33.26	33.26	33.28	33.25	800
November 03, 2025	33.19	33.3	33.3	33.34	33.19	1,900
October 31, 2025	33.08	33.16	33.16	33.16	33.08	2,300
October 30, 2025	33.13	33.12	33.12	33.13	33.04	700
October 29, 2025	33.04	33.07	33.07	33.07	33	16,100
October 28, 2025	32.97	33	33	33	32.97	809
October 27, 2025	32.96	32.96	32.96	32.96	32.94	2,200
October 24, 2025	32.89	32.89	32.89	32.89	32.89	300
October 23, 2025	32.89	32.89	32.89	32.89	32.89	4,900
October 22, 2025	32.89	32.88	32.88	32.89	32.88	1,046
October 21, 2025	32.81	32.78	32.78	32.81	32.78	900
October 20, 2025	32.72	32.72	32.72	32.72	32.72	0
October 17, 2025	32.75	32.72	32.72	32.75	32.72	625
October 16, 2025	32.71	32.71	32.71	32.71	32.71	300
October 15, 2025	32.69	32.75	32.75	32.75	32.68	635
October 14, 2025	32.71	32.68	32.68	32.71	32.68	425
October 10, 2025	32.77	32.72	32.72	32.77	32.72	400
October 09, 2025	32.8	32.77	32.77	32.8	32.77	707
October 08, 2025	32.71	32.73	32.73	32.73	32.7	5,300
October 07, 2025	32.72	32.72	32.72	32.72	32.72	0
October 06, 2025	32.64	32.64	32.64	32.64	32.64	100
October 03, 2025	32.6	32.6	32.6	32.6	32.6	100
October 02, 2025	32.58	32.58	32.58	32.58	32.58	200
October 01, 2025	32.67	32.46	32.46	32.67	32.46	1,200
September 30, 2025	32.53	32.62	32.62	32.62	32.53	930
September 29, 2025	32.5	32.5	32.5	32.5	32.5	300
September 26, 2025	32.48	32.48	32.48	32.48	32.48	100
September 25, 2025	32.46	32.46	32.46	32.46	32.46	0
September 24, 2025	32.44	32.4	32.4	32.51	32.4	2,700
September 23, 2025	32.43	32.44	32.44	32.45	32.37	4,300
September 22, 2025	32.46	32.45	32.45	32.46	32.45	1,843
September 19, 2025	32.51	32.51	32.51	32.51	32.51	0
September 18, 2025	32.54	32.54	32.54	32.54	32.54	300
September 17, 2025	32.44	32.44	32.44	32.44	32.44	0
September 16, 2025	32.39	32.39	32.39	32.39	32.39	800
September 15, 2025	32.51	32.48	32.48	32.52	32.48	1,100
September 12, 2025	32.36	32.36	32.36	32.36	32.36	1,410
September 11, 2025	32.32	32.4	32.4	32.4	32.32	1,200

Global X - Laddered Canadian Preferred Share Index - ETF (HLPR.TO) TSX