Global X Active Corporate Bond ETF (TSX:HAB)
Canada · Delayed Price · Currency is CAD 10.35
+0.01 (0.10%)
Oct 7, 2025, 3:59 PM EDT
TSX:HAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | -0.10% | 1,400 |
| Oct 3, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.39% | 200 |
| Oct 2, 2025 | 10.32 | 10.34 | 10.32 | 10.32 | 10.32 | -0.10% | 6,000 |
| Oct 1, 2025 | 10.34 | 10.35 | 10.33 | 10.33 | 10.33 | -0.48% | 921 |
| Sep 30, 2025 | 10.37 | 10.38 | 10.35 | 10.38 | 10.38 | 0.68% | 10,400 |
| Sep 29, 2025 | 10.36 | 10.36 | 10.31 | 10.31 | 10.31 | -0.29% | 1,000 |
| Sep 26, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.30 | -0.29% | 1,000 |
| Sep 25, 2025 | 10.35 | 10.37 | 10.32 | 10.37 | 10.33 | 0.39% | 700 |
| Sep 24, 2025 | 10.37 | 10.37 | 10.33 | 10.33 | 10.29 | -0.10% | 16,247 |
| Sep 23, 2025 | 10.39 | 10.39 | 10.34 | 10.34 | 10.30 | -0.39% | 4,700 |
| Sep 22, 2025 | 10.34 | 10.39 | 10.34 | 10.38 | 10.34 | 0.39% | 1,800 |
| Sep 19, 2025 | 10.37 | 10.37 | 10.34 | 10.34 | 10.30 | -0.29% | 1,000 |
| Sep 18, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.33 | - | - |
| Sep 17, 2025 | 10.41 | 10.41 | 10.37 | 10.37 | 10.33 | -0.10% | 1,500 |
| Sep 16, 2025 | 10.38 | 10.38 | 10.37 | 10.38 | 10.34 | 0.29% | 5,600 |
| Sep 15, 2025 | 10.37 | 10.37 | 10.35 | 10.35 | 10.31 | - | 1,229 |
| Sep 12, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.31 | -0.19% | 5,100 |
| Sep 11, 2025 | 10.37 | 10.38 | 10.36 | 10.37 | 10.33 | 0.19% | 5,000 |
| Sep 10, 2025 | 10.33 | 10.35 | 10.33 | 10.35 | 10.31 | 0.29% | 3,833 |
| Sep 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.28 | 0.10% | 501 |
| Sep 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.27 | 0.49% | 140 |
| Sep 5, 2025 | 10.28 | 10.28 | 10.26 | 10.26 | 10.22 | 0.39% | 446 |
| Sep 4, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.18 | 0.29% | 600 |
| Sep 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.15 | -0.29% | - |
| Sep 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | -0.10% | 2,100 |
| Aug 29, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | - | - |
| Aug 28, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.15 | -0.20% | 1,411 |
| Aug 27, 2025 | 10.23 | 10.25 | 10.23 | 10.25 | 10.17 | 0.29% | 6,720 |
| Aug 26, 2025 | 10.20 | 10.22 | 10.20 | 10.22 | 10.14 | 0.10% | 1,943 |
| Aug 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.13 | -0.29% | 400 |
| Aug 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | 0.10% | 700 |
| Aug 21, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.15 | -0.20% | 315 |
| Aug 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | - | - |
| Aug 19, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.17 | 0.49% | 839 |
| Aug 18, 2025 | 10.21 | 10.22 | 10.20 | 10.20 | 10.12 | - | 12,917 |
| Aug 15, 2025 | 10.24 | 10.24 | 10.20 | 10.20 | 10.12 | -0.58% | 1,508 |
| Aug 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.18 | 0.20% | - |
| Aug 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | - | - |
| Aug 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | -0.29% | 2,600 |
| Aug 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.19 | 0.10% | 102 |
| Aug 8, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.18 | - | - |
| Aug 7, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.18 | -0.29% | 6,944 |
| Aug 6, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.21 | 0.10% | 600 |
| Aug 5, 2025 | 10.29 | 10.29 | 10.26 | 10.28 | 10.20 | 0.19% | 1,805 |
| Aug 1, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.18 | 0.29% | 1,700 |
| Jul 31, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.15 | -0.10% | 300 |
| Jul 30, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.12 | - | - |
| Jul 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.12 | 0.10% | 2,000 |
| Jul 28, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.11 | - | 342 |
| Jul 25, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.11 | 0.39% | 100 |