Global X Active Corporate Bond ETF (TSX:HAB)
Canada
· Delayed Price · Currency is CAD 10.18
-0.02 (-0.20%)
Apr 17, 2025, 3:59 PM EDT
TSX:HAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.21 | 10.21 | 10.16 | 10.18 | 10.18 | -0.20% | 12,300 |
| Apr 16, 2025 | 10.18 | 10.23 | 10.18 | 10.20 | 10.20 | -0.29% | 1,200 |
| Apr 15, 2025 | 10.16 | 10.24 | 10.16 | 10.23 | 10.23 | 0.39% | 3,325 |
| Apr 14, 2025 | 10.17 | 10.19 | 10.16 | 10.19 | 10.19 | 0.69% | 5,100 |
| Apr 11, 2025 | 10.12 | 10.14 | 10.12 | 10.12 | 10.12 | 0.10% | 2,401 |
| Apr 10, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | -0.39% | 1,726 |
| Apr 9, 2025 | 10.10 | 10.18 | 10.10 | 10.15 | 10.15 | -0.20% | 14,243 |
| Apr 8, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | -0.59% | 37,516 |
| Apr 7, 2025 | 10.35 | 10.35 | 10.17 | 10.23 | 10.23 | -0.87% | 28,413 |
| Apr 4, 2025 | 10.38 | 10.38 | 10.32 | 10.32 | 10.32 | -0.19% | 8,800 |
| Apr 3, 2025 | 10.34 | 10.36 | 10.34 | 10.34 | 10.34 | 0.39% | 1,500 |
| Apr 2, 2025 | 10.30 | 10.32 | 10.30 | 10.30 | 10.30 | -0.58% | 9,714 |
| Apr 1, 2025 | 10.36 | 10.37 | 10.36 | 10.36 | 10.36 | 0.10% | 7,000 |
| Mar 31, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | -0.29% | 2,607 |
| Mar 28, 2025 | 10.32 | 10.38 | 10.32 | 10.38 | 10.35 | 1.07% | 9,500 |
| Mar 27, 2025 | 10.30 | 10.30 | 10.27 | 10.27 | 10.24 | -0.39% | 3,000 |
| Mar 26, 2025 | 10.29 | 10.31 | 10.29 | 10.31 | 10.28 | -0.19% | 3,700 |
| Mar 25, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.30 | -0.19% | 4,800 |
| Mar 24, 2025 | 10.36 | 10.36 | 10.35 | 10.35 | 10.32 | 0.49% | 1,700 |
| Mar 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | - | 3,700 |
| Mar 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | -0.39% | 3,400 |
| Mar 19, 2025 | 10.30 | 10.34 | 10.27 | 10.34 | 10.31 | 0.58% | 5,800 |
| Mar 18, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | 0.59% | 1,600 |
| Mar 17, 2025 | 10.29 | 10.30 | 10.22 | 10.22 | 10.19 | -0.49% | 102,128 |
| Mar 14, 2025 | 10.31 | 10.31 | 10.25 | 10.27 | 10.24 | 0.20% | 8,400 |
| Mar 13, 2025 | 10.27 | 10.27 | 10.22 | 10.25 | 10.22 | 0.10% | 9,000 |
| Mar 12, 2025 | 10.29 | 10.29 | 10.24 | 10.24 | 10.21 | -0.29% | 7,200 |
| Mar 11, 2025 | 10.29 | 10.32 | 10.26 | 10.27 | 10.24 | -0.19% | 8,700 |
| Mar 10, 2025 | 10.35 | 10.35 | 10.28 | 10.29 | 10.26 | -0.10% | 2,001 |
| Mar 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 0.29% | 100 |
| Mar 6, 2025 | 10.30 | 10.30 | 10.27 | 10.27 | 10.24 | -0.68% | 1,600 |
| Mar 5, 2025 | 10.37 | 10.37 | 10.34 | 10.34 | 10.31 | -0.58% | 5,700 |
| Mar 4, 2025 | 10.39 | 10.40 | 10.39 | 10.40 | 10.37 | 0.29% | 2,926 |
| Mar 3, 2025 | 10.35 | 10.39 | 10.35 | 10.37 | 10.34 | 0.10% | 501 |
| Feb 28, 2025 | 10.35 | 10.36 | 10.35 | 10.36 | 10.33 | - | 1,800 |
| Feb 27, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.29 | - | - |
| Feb 26, 2025 | 10.30 | 10.36 | 10.30 | 10.36 | 10.30 | 0.10% | 4,900 |
| Feb 25, 2025 | 10.33 | 10.35 | 10.33 | 10.35 | 10.29 | 0.10% | 2,200 |
| Feb 24, 2025 | 10.29 | 10.34 | 10.26 | 10.34 | 10.28 | 0.10% | 3,600 |
| Feb 21, 2025 | 10.26 | 10.33 | 10.26 | 10.33 | 10.27 | 0.49% | 4,441 |
| Feb 20, 2025 | 10.29 | 10.29 | 10.26 | 10.28 | 10.21 | -0.10% | 4,700 |
| Feb 19, 2025 | 10.25 | 10.29 | 10.25 | 10.29 | 10.23 | 0.39% | 2,530 |
| Feb 18, 2025 | 10.29 | 10.29 | 10.25 | 10.25 | 10.19 | -0.77% | 6,327 |
| Feb 14, 2025 | 10.33 | 10.33 | 10.32 | 10.33 | 10.27 | 0.29% | 500 |
| Feb 13, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.24 | - | 2,000 |
| Feb 12, 2025 | 10.33 | 10.33 | 10.27 | 10.30 | 10.24 | -0.10% | 3,000 |
| Feb 11, 2025 | 10.30 | 10.32 | 10.30 | 10.31 | 10.25 | -0.10% | 3,500 |
| Feb 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | - | - |
| Feb 7, 2025 | 10.33 | 10.33 | 10.32 | 10.32 | 10.26 | -0.39% | 800 |
| Feb 6, 2025 | 10.36 | 10.37 | 10.36 | 10.36 | 10.30 | - | 3,000 |