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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	32.39	32.39	32.39	32.39	32.39	0
September 09, 2025	32.33	32.32	32.32	32.33	32.32	410
September 08, 2025	32.23	32.28	32.28	32.32	32.23	4,123
September 05, 2025	32.25	32.23	32.23	32.25	32.23	501
September 04, 2025	32.29	32.27	32.27	32.29	32.27	402
September 03, 2025	32.33	32.33	32.33	32.33	32.33	212
September 02, 2025	32.33	32.33	32.33	32.33	32.33	200
August 29, 2025	32.29	32.3	32.3	32.3	32.24	1,300
August 28, 2025	32.21	32.21	32.21	32.21	32.21	64
August 27, 2025	32.39	32.19	32.19	32.39	32.19	3,630
August 26, 2025	32.18	32.18	32.18	32.18	32.18	0
August 25, 2025	32.14	32.14	32.14	32.14	32.14	2,000
August 22, 2025	32.05	32.05	32.05	32.05	32.05	0
August 21, 2025	32.03	32.09	32.09	32.09	32.03	700
August 20, 2025	32.09	32.14	32.14	32.14	32.09	3,832
August 19, 2025	31.87	31.98	31.98	32.06	31.87	4,425
August 18, 2025	31.88	31.88	31.88	31.88	31.88	200
August 15, 2025	32.12	32.12	32.12	32.14	32.12	1,900
August 14, 2025	32.14	32.05	32.05	32.16	32.02	10,039

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