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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	32.23	32.23	32.23	32.23	32.23	0
August 12, 2025	32.27	32.27	32.27	32.27	32.27	1,800
August 11, 2025	32.24	32.22	32.22	32.24	32.22	700
August 08, 2025	32.2	32.2	32.2	32.2	32.2	200
August 07, 2025	31.22	32.22	32.22	32.22	31.22	1,438
August 06, 2025	32.17	32.16	32.16	32.26	32.16	5,000
August 05, 2025	32.43	32.16	32.16	32.44	32.11	1,300
August 01, 2025	31.75	32.01	32.01	32.17	31.56	43,100
July 31, 2025	32.1	32.26	32.26	32.26	32.1	4,100
July 30, 2025	32.11	32.1	32.1	32.14	32.1	1,600
July 29, 2025	32.05	32.07	32.07	32.07	32.05	800
July 28, 2025	31.96	31.95	31.95	32.06	31.93	12,044
July 25, 2025	31.75	31.97	31.97	31.98	31.75	2,300
July 24, 2025	32.01	31.98	31.98	32.01	31.92	600
July 23, 2025	31.98	31.92	31.92	31.98	31.91	5,900
July 22, 2025	32.13	31.94	31.94	32.13	31.94	2,748
July 21, 2025	31.9	31.95	31.95	31.95	31.86	1,505
July 18, 2025	31.8	31.82	31.82	31.82	31.8	228
July 17, 2025	31.8	31.8	31.8	31.8	31.8	226
July 16, 2025	31.74	31.75	31.75	31.75	31.74	6,500
July 15, 2025	31.73	31.73	31.73	31.73	31.73	500
July 14, 2025	31.63	31.63	31.63	31.63	31.63	700
July 11, 2025	31.6	31.64	31.64	31.64	31.6	500
July 10, 2025	31.6	31.6	31.6	31.6	31.6	3,400
July 09, 2025	31.29	31.6	31.6	31.6	31.29	900
July 08, 2025	31.39	31.39	31.39	31.39	31.39	0
July 07, 2025	31.36	31.45	31.45	31.45	31.36	1,001
July 04, 2025	31.2	31.2	31.2	31.2	31.2	400
July 03, 2025	31.35	31.32	31.32	31.38	31.32	2,234
July 02, 2025	31.16	31.34	31.32	31.34	31.16	2,300
June 30, 2025	31.11	31.11	31.11	31.11	31.11	0
June 27, 2025	31.1	31.12	31.12	31.12	31.1	906
June 26, 2025	31.01	31.05	31.05	31.05	30.99	6,000
June 25, 2025	30.95	30.97	30.97	30.99	30.95	1,600
June 24, 2025	30.8	30.97	30.97	30.97	30.8	3,700
June 23, 2025	30.7	30.8	30.8	30.81	30.7	1,800
June 20, 2025	30.68	30.74	30.74	30.74	30.65	3,600
June 19, 2025	30.75	30.7	30.7	30.75	30.7	900
June 18, 2025	30.67	30.73	30.73	30.82	30.67	29,000
June 17, 2025	30.64	30.64	30.64	30.64	30.64	1,300
June 16, 2025	30.58	30.58	30.58	30.58	30.58	200
June 13, 2025	30.53	30.5	30.5	30.53	30.5	710
June 12, 2025	30.53	30.5	30.5	30.55	30.5	1,200
June 11, 2025	30.5	30.53	30.53	30.55	30.5	2,025
June 10, 2025	30.54	30.55	30.55	30.57	30.5	1,500
June 09, 2025	30.58	30.58	30.58	30.58	30.58	0
June 06, 2025	30.64	30.63	30.63	30.65	30.55	1,100
June 05, 2025	30.63	30.53	30.53	30.63	30.53	1,300
June 04, 2025	30.48	30.56	30.56	30.56	30.48	600
June 03, 2025	30.43	30.43	30.43	30.43	30.43	0
June 02, 2025	30.41	30.43	30.43	30.43	30.36	1,100
May 30, 2025	30.29	30.28	30.28	30.29	30.28	2,100
May 29, 2025	30.12	30.2	30.2	30.2	30.08	1,400
May 28, 2025	30.15	30.15	30.15	30.15	30.15	120
May 27, 2025	30.02	30	30	30.02	29.97	1,300
May 26, 2025	29.66	29.66	29.66	29.66	29.66	0
May 23, 2025	29.63	29.66	29.66	29.66	29.61	3,234
May 22, 2025	29.53	29.53	29.53	29.53	29.53	0

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