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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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