Global X Active Corporate Bond ETF (TSX:HAB)
Canada · Delayed Price · Currency is CAD 10.07
-0.02 (-0.20%)
Nov 10, 2026, 11:32 AM EST
TSX:HAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.20% | 317 |
| Nov 9, 2026 | 10.11 | 10.12 | 10.09 | 10.09 | 10.09 | -0.30% | 5,188 |
| Nov 6, 2026 | 10.12 | 10.12 | 10.10 | 10.12 | 10.12 | 0.40% | 2,209 |
| Nov 5, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 589 |
| Nov 4, 2026 | 10.03 | 10.07 | 10.03 | 10.07 | 10.07 | 0.60% | 1,976 |
| Nov 3, 2026 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.10% | 379 |
| Nov 2, 2026 | 10.04 | 10.04 | 10.01 | 10.02 | 10.02 | 0.30% | 2,002 |
| Oct 30, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.25% | 1,273 |
| Oct 29, 2026 | 10.02 | 10.05 | 10.02 | 10.05 | 10.02 | 0.30% | 7,360 |
| Oct 28, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | 0.30% | 100 |
| Oct 27, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.96 | -0.10% | 6,200 |
| Oct 26, 2026 | 10.00 | 10.01 | 9.99 | 10.00 | 9.97 | 0.10% | 4,017 |
| Oct 23, 2026 | 10.04 | 10.04 | 9.99 | 9.99 | 9.96 | -0.30% | 10,391 |
| Oct 22, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 9.99 | 0.30% | 6,241 |
| Oct 21, 2026 | 9.99 | 9.99 | 9.98 | 9.99 | 9.96 | 0.10% | 12,657 |
| Oct 20, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.95 | 0.30% | 629 |
| Oct 19, 2026 | 9.98 | 9.98 | 9.95 | 9.95 | 9.92 | -0.50% | 1,230 |
| Oct 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | -0.10% | 3,782 |
| Oct 15, 2026 | 10.08 | 10.08 | 10.01 | 10.01 | 9.98 | -0.10% | 3,600 |
| Oct 14, 2026 | 10.00 | 10.03 | 9.99 | 10.02 | 9.99 | - | 2,785 |
| Oct 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | 0.30% | 184 |
| Oct 9, 2026 | 9.98 | 9.99 | 9.96 | 9.99 | 9.96 | 0.40% | 9,191 |
| Oct 8, 2026 | 9.94 | 9.96 | 9.94 | 9.95 | 9.92 | - | 479 |
| Oct 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | -0.10% | 2,889 |
| Oct 6, 2026 | 9.98 | 9.98 | 9.95 | 9.96 | 9.93 | 0.30% | 10,904 |
| Oct 5, 2026 | 9.97 | 9.97 | 9.93 | 9.93 | 9.90 | -0.50% | 1,838 |
| Oct 2, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.95 | - | 221 |
| Oct 1, 2026 | 9.94 | 10.00 | 9.94 | 9.98 | 9.95 | 0.10% | 2,473 |
| Sep 30, 2026 | 9.95 | 9.97 | 9.95 | 9.97 | 9.94 | 0.50% | 2,060 |
| Sep 29, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.89 | -0.26% | 5,388 |
| Sep 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | -0.40% | 440 |
| Sep 25, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 9.95 | 0.50% | 1,000 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.90 | -0.30% | 1,835 |
| Sep 23, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 9.93 | -0.60% | 2,957 |
| Sep 22, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.99 | 0.20% | 6,131 |
| Sep 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.97 | 0.20% | 121 |
| Sep 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | 0.20% | 200 |
| Sep 16, 2026 | 10.02 | 10.03 | 10.00 | 10.00 | 9.93 | 0.10% | 21,900 |
| Sep 15, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.92 | 0.10% | 1,501 |
| Sep 14, 2026 | 9.93 | 9.98 | 9.93 | 9.98 | 9.91 | -0.10% | 3,829 |
| Sep 11, 2026 | 9.96 | 9.99 | 9.96 | 9.99 | 9.92 | 0.10% | 1,125 |
| Sep 10, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | -0.70% | 106 |
| Sep 9, 2026 | 10.04 | 10.05 | 10.03 | 10.05 | 9.98 | 0.10% | 3,339 |
| Sep 8, 2026 | 10.03 | 10.05 | 10.03 | 10.04 | 9.97 | - | 2,726 |
| Sep 4, 2026 | 10.06 | 10.06 | 10.04 | 10.04 | 9.97 | -0.10% | 2,237 |
| Sep 3, 2026 | 10.02 | 10.05 | 10.02 | 10.05 | 9.98 | 0.30% | 854 |
| Sep 2, 2026 | 10.04 | 10.05 | 10.01 | 10.02 | 9.95 | -0.15% | 4,572 |
| Sep 1, 2026 | 10.05 | 10.05 | 10.03 | 10.04 | 9.97 | -0.45% | 13,049 |
| Aug 31, 2026 | 10.07 | 10.08 | 10.05 | 10.08 | 10.01 | 0.34% | 2,154 |
| Aug 28, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.98 | - | 855 |