Global X Active Corporate Bond ETF (TSX:HAB)
Canada · Delayed Price · Currency is CAD 10.41
+0.05 (0.44%)
At close: Nov 28, 2025
TSX:HAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.35 | 10.41 | 10.35 | 10.41 | 10.41 | 0.10% | 14,711 |
| Nov 27, 2025 | 10.39 | 10.42 | 10.39 | 10.40 | 10.36 | -0.19% | 2,962 |
| Nov 26, 2025 | 10.40 | 10.42 | 10.40 | 10.42 | 10.38 | 0.10% | 8,229 |
| Nov 25, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.37 | 0.29% | 8,200 |
| Nov 24, 2025 | 10.39 | 10.39 | 10.37 | 10.38 | 10.34 | 0.10% | 7,285 |
| Nov 21, 2025 | 10.34 | 10.38 | 10.32 | 10.37 | 10.33 | 0.29% | 9,806 |
| Nov 20, 2025 | 10.33 | 10.37 | 10.33 | 10.34 | 10.30 | -0.10% | 5,615 |
| Nov 19, 2025 | 10.36 | 10.36 | 10.33 | 10.35 | 10.31 | 0.10% | 17,958 |
| Nov 18, 2025 | 10.33 | 10.35 | 10.33 | 10.34 | 10.30 | 0.10% | 627 |
| Nov 17, 2025 | 10.37 | 10.38 | 10.32 | 10.33 | 10.29 | -0.48% | 12,646 |
| Nov 14, 2025 | 10.39 | 10.40 | 10.34 | 10.38 | 10.34 | -0.19% | 14,557 |
| Nov 13, 2025 | 10.41 | 10.41 | 10.40 | 10.40 | 10.36 | -0.19% | 9,387 |
| Nov 12, 2025 | 10.43 | 10.43 | 10.42 | 10.42 | 10.38 | 0.10% | 7,102 |
| Nov 11, 2025 | 10.40 | 10.42 | 10.40 | 10.41 | 10.37 | 0.10% | 4,980 |
| Nov 10, 2025 | 10.37 | 10.40 | 10.37 | 10.40 | 10.36 | 0.19% | 2,345 |
| Nov 7, 2025 | 10.39 | 10.40 | 10.38 | 10.38 | 10.34 | -0.48% | 2,087 |
| Nov 6, 2025 | 10.37 | 10.43 | 10.37 | 10.43 | 10.39 | 0.48% | 15,714 |
| Nov 5, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.34 | 0.10% | 6,857 |
| Nov 4, 2025 | 10.35 | 10.40 | 10.35 | 10.37 | 10.33 | -0.19% | 3,545 |
| Nov 3, 2025 | 10.39 | 10.40 | 10.37 | 10.39 | 10.35 | -0.19% | 6,560 |
| Oct 31, 2025 | 10.40 | 10.41 | 10.39 | 10.41 | 10.37 | -0.19% | 3,285 |
| Oct 30, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.36 | -0.10% | 6,891 |
| Oct 29, 2025 | 10.47 | 10.47 | 10.43 | 10.44 | 10.37 | -0.38% | 8,865 |
| Oct 28, 2025 | 10.46 | 10.48 | 10.46 | 10.48 | 10.41 | 0.19% | 35,445 |
| Oct 27, 2025 | 10.45 | 10.46 | 10.44 | 10.46 | 10.39 | - | 4,200 |
| Oct 24, 2025 | 10.42 | 10.46 | 10.42 | 10.46 | 10.39 | 0.38% | 21,630 |
| Oct 23, 2025 | 10.42 | 10.44 | 10.42 | 10.42 | 10.35 | -0.19% | 2,190 |
| Oct 22, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.37 | - | 5,700 |
| Oct 21, 2025 | 10.45 | 10.45 | 10.41 | 10.44 | 10.37 | -0.19% | 11,540 |
| Oct 20, 2025 | 10.44 | 10.46 | 10.44 | 10.46 | 10.39 | 0.29% | 5,950 |
| Oct 17, 2025 | 10.41 | 10.43 | 10.41 | 10.43 | 10.36 | -0.19% | 14,500 |
| Oct 16, 2025 | 10.41 | 10.45 | 10.41 | 10.45 | 10.38 | 0.19% | 7,656 |
| Oct 15, 2025 | 10.41 | 10.43 | 10.39 | 10.43 | 10.36 | 0.58% | 4,871 |
| Oct 14, 2025 | 10.39 | 10.40 | 10.36 | 10.37 | 10.30 | -0.10% | 1,000 |
| Oct 10, 2025 | 10.34 | 10.38 | 10.34 | 10.38 | 10.31 | 0.29% | 5,300 |
| Oct 9, 2025 | 10.36 | 10.36 | 10.34 | 10.35 | 10.28 | -0.29% | 2,197 |
| Oct 8, 2025 | 10.34 | 10.38 | 10.34 | 10.38 | 10.31 | 0.29% | 3,681 |
| Oct 7, 2025 | 10.34 | 10.36 | 10.34 | 10.35 | 10.28 | - | 532 |
| Oct 6, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.28 | -0.10% | 1,369 |
| Oct 3, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.29 | 0.39% | 200 |
| Oct 2, 2025 | 10.32 | 10.34 | 10.32 | 10.32 | 10.25 | -0.10% | 5,951 |
| Oct 1, 2025 | 10.34 | 10.35 | 10.33 | 10.33 | 10.26 | -0.48% | 921 |
| Sep 30, 2025 | 10.37 | 10.38 | 10.35 | 10.38 | 10.31 | 0.68% | 10,373 |
| Sep 29, 2025 | 10.36 | 10.36 | 10.31 | 10.31 | 10.24 | -0.29% | 954 |
| Sep 26, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.23 | -0.29% | 1,000 |
| Sep 25, 2025 | 10.35 | 10.37 | 10.32 | 10.37 | 10.26 | 0.39% | 700 |
| Sep 24, 2025 | 10.37 | 10.37 | 10.33 | 10.33 | 10.22 | -0.10% | 16,247 |
| Sep 23, 2025 | 10.39 | 10.39 | 10.34 | 10.34 | 10.23 | -0.39% | 4,655 |
| Sep 22, 2025 | 10.34 | 10.39 | 10.34 | 10.38 | 10.27 | 0.39% | 1,790 |
| Sep 19, 2025 | 10.37 | 10.37 | 10.34 | 10.34 | 10.23 | -0.29% | 996 |