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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 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
November 24, 2025	10.3	10.24	10.24	10.3	10.18	26,135
November 21, 2025	10.05	10.14	10.14	10.17	10.05	19,500
November 20, 2025	10.18	10.12	10.12	10.18	10.11	25,200
November 19, 2025	10.18	10.18	10.18	10.28	10.18	52,000
November 18, 2025	10.34	10.28	10.28	10.34	10.26	9,600
November 17, 2025	10.3	10.32	10.32	10.33	10.29	32,800
November 14, 2025	10.27	10.29	10.29	10.3	10.24	38,512
November 13, 2025	10.36	10.26	10.26	10.36	10.25	48,200
November 12, 2025	10.36	10.31	10.31	10.36	10.31	19,000
November 11, 2025	10.33	10.35	10.35	10.38	10.33	16,500
November 10, 2025	10.35	10.34	10.34	10.37	10.33	2,500
November 07, 2025	10.38	10.34	10.34	10.38	10.3	42,200
November 06, 2025	10.36	10.33	10.33	10.36	10.32	15,838
November 05, 2025	10.33	10.33	10.33	10.33	10.31	15,500
November 04, 2025	10.39	10.3	10.3	10.39	10.3	30,736
November 03, 2025	10.33	10.32	10.32	10.33	10.29	36,800
October 31, 2025	10.14	10.31	10.31	10.31	10.14	2,211
October 30, 2025	10.29	10.32	10.28	10.32	10.29	12,700
October 29, 2025	10.28	10.29	10.25	10.31	10.28	23,800
October 28, 2025	10.26	10.29	10.24	10.29	10.25	27,300
October 27, 2025	10.24	10.28	10.24	10.28	10.24	5,400
October 24, 2025	10.18	10.26	10.22	10.26	10.18	39,717
October 23, 2025	10.19	10.25	10.21	10.25	10.19	19,700
October 22, 2025	10.23	10.22	10.22	10.24	10.21	38,200
October 21, 2025	10.23	10.23	10.23	10.23	10.2	30,616
October 20, 2025	10.23	10.19	10.19	10.23	10.16	24,234
October 17, 2025	10.2	10.18	10.18	10.2	10.18	11,726
October 16, 2025	10.23	10.16	10.16	10.23	10.16	14,846

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