Global X - Active Preferred Share - ETF - HPR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.52	10.52	10.52	10.53	10.51	11,400
February 19, 2026	10.52	10.52	10.52	10.53	10.52	36,243
February 18, 2026	10.46	10.51	10.51	10.51	10.46	13,103
February 17, 2026	10.52	10.49	10.49	10.52	10.46	16,221
February 13, 2026	10.47	10.49	10.49	10.49	10.45	16,100
February 12, 2026	10.44	10.46	10.46	10.48	10.44	6,639
February 11, 2026	10.43	10.44	10.44	10.46	10.43	30,423
February 10, 2026	10.46	10.46	10.46	10.46	10.44	31,300
February 09, 2026	10.45	10.43	10.43	10.45	10.42	11,100
February 06, 2026	10.44	10.44	10.44	10.46	10.44	15,309
February 05, 2026	10.44	10.42	10.42	10.44	10.42	15,300
February 04, 2026	10.43	10.41	10.41	10.43	10.4	40,418
February 03, 2026	10.41	10.44	10.44	10.45	10.41	24,900
February 02, 2026	10.38	10.43	10.43	10.44	10.38	16,033
January 30, 2026	10.41	10.42	10.42	10.42	10.39	21,700
January 29, 2026	10.44	10.43	10.39	10.44	10.41	37,437
January 28, 2026	10.47	10.45	10.41	10.47	10.45	20,000
January 27, 2026	10.45	10.46	10.42	10.5	10.45	46,900
January 26, 2026	10.49	10.47	10.43	10.49	10.47	10,400
January 23, 2026	10.49	10.48	10.44	10.49	10.45	29,300
January 22, 2026	10.54	10.49	10.49	10.54	10.47	3,000
January 21, 2026	10.52	10.47	10.47	10.52	10.47	49,240
January 20, 2026	10.47	10.47	10.47	10.5	10.47	36,900
January 19, 2026	10.54	10.48	10.48	10.54	10.48	44,500
January 16, 2026	10.47	10.52	10.52	10.53	10.47	9,200
January 15, 2026	10.49	10.5	10.5	10.52	10.49	29,700
January 14, 2026	10.47	10.51	10.51	10.52	10.47	15,672
January 13, 2026	10.59	10.5	10.5	10.59	10.5	39,917
January 12, 2026	10.47	10.5	10.5	10.52	10.47	20,200
January 09, 2026	10.45	10.5	10.5	10.51	10.45	34,218
January 08, 2026	10.44	10.48	10.48	10.49	10.44	14,800
January 07, 2026	10.44	10.47	10.47	10.47	10.44	9,404
January 06, 2026	10.45	10.45	10.45	10.48	10.44	23,500
January 05, 2026	10.32	10.44	10.44	10.45	10.32	33,100
January 02, 2026	10.46	10.43	10.43	10.46	10.43	7,000
December 31, 2025	10.5	10.45	10.45	10.5	10.45	7,100
December 30, 2025	10.48	10.5	10.46	10.5	10.47	10,400
December 29, 2025	10.52	10.48	10.48	10.52	10.45	25,537
December 24, 2025	10.46	10.48	10.44	10.48	10.46	16,400
December 23, 2025	10.43	10.48	10.48	10.48	10.43	17,205
December 22, 2025	10.48	10.43	10.43	10.48	10.41	30,611
December 19, 2025	10.28	10.39	10.39	10.44	10.28	24,700
December 18, 2025	10.5	10.38	10.38	10.5	10.36	9,400
December 17, 2025	10.4	10.35	10.35	10.4	10.34	89,819
December 16, 2025	10.32	10.39	10.39	10.39	10.32	36,017
December 15, 2025	10.38	10.38	10.38	10.38	10.34	27,048
December 12, 2025	10.28	10.34	10.34	10.36	10.28	20,545
December 11, 2025	10.35	10.34	10.34	10.36	10.33	38,000
December 10, 2025	10.37	10.34	10.34	10.37	10.33	18,100
December 09, 2025	10.41	10.31	10.31	10.41	10.31	30,700
December 08, 2025	10.44	10.32	10.32	10.44	10.32	25,300
December 05, 2025	10.49	10.36	10.36	10.49	10.36	19,800
December 04, 2025	10.47	10.37	10.37	10.47	10.37	18,513
December 03, 2025	10.27	10.38	10.38	10.38	10.27	4,600
December 02, 2025	10.43	10.35	10.35	10.43	10.31	16,310
December 01, 2025	10.27	10.33	10.33	10.33	10.27	32,320
November 28, 2025	10.31	10.27	10.27	10.31	10.25	32,300
November 27, 2025	10.28	10.3	10.26	10.32	10.26	17,500
November 26, 2025	10.22	10.28	10.24	10.28	10.22	37,100
November 25, 2025	10.28	10.23	10.23	10.28	10.21	120,100

Global X - Active Preferred Share - ETF (HPR.TO) TSX