Global X Active Corporate Bond ETF (TSX:HAB)
Canada · Delayed Price · Currency is CAD 9.97
+0.02 (0.20%)
Sep 30, 2026, 3:59 PM EST
TSX:HAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.50% | 2,060 |
| Sep 29, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | -0.26% | 5,388 |
| Sep 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | -0.40% | 440 |
| Sep 25, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 9.99 | 0.50% | 1,000 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.94 | -0.30% | 1,835 |
| Sep 23, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 9.97 | -0.60% | 2,957 |
| Sep 22, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.03 | 0.20% | 6,131 |
| Sep 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.01 | 0.20% | 121 |
| Sep 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | 0.20% | 200 |
| Sep 16, 2026 | 10.02 | 10.03 | 10.00 | 10.00 | 9.97 | 0.10% | 21,900 |
| Sep 15, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.96 | 0.10% | 1,501 |
| Sep 14, 2026 | 9.93 | 9.98 | 9.93 | 9.98 | 9.95 | -0.10% | 3,829 |
| Sep 11, 2026 | 9.96 | 9.99 | 9.96 | 9.99 | 9.96 | 0.10% | 1,125 |
| Sep 10, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | -0.70% | 106 |
| Sep 9, 2026 | 10.04 | 10.05 | 10.03 | 10.05 | 10.02 | 0.10% | 3,339 |
| Sep 8, 2026 | 10.03 | 10.05 | 10.03 | 10.04 | 10.01 | - | 2,726 |
| Sep 4, 2026 | 10.06 | 10.06 | 10.04 | 10.04 | 10.01 | -0.10% | 2,237 |
| Sep 3, 2026 | 10.02 | 10.05 | 10.02 | 10.05 | 10.02 | 0.30% | 854 |
| Sep 2, 2026 | 10.04 | 10.05 | 10.01 | 10.02 | 9.99 | -0.15% | 4,572 |
| Sep 1, 2026 | 10.05 | 10.05 | 10.03 | 10.04 | 10.00 | -0.45% | 13,049 |
| Aug 31, 2026 | 10.07 | 10.08 | 10.05 | 10.08 | 10.05 | 0.34% | 2,154 |
| Aug 28, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | - | 855 |
| Aug 27, 2026 | 10.13 | 10.14 | 10.08 | 10.08 | 10.01 | -0.59% | 2,559 |
| Aug 26, 2026 | 10.15 | 10.15 | 10.11 | 10.14 | 10.07 | -0.20% | 4,248 |
| Aug 25, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.09 | 0.79% | 1,028 |
| Aug 24, 2026 | 10.09 | 10.10 | 10.08 | 10.08 | 10.01 | -0.10% | 17,361 |
| Aug 21, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.02 | -0.20% | 228 |
| Aug 19, 2026 | 10.11 | 10.13 | 10.11 | 10.11 | 10.04 | -0.10% | 4,022 |
| Aug 18, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.05 | 0.20% | 882 |
| Aug 17, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.03 | -0.20% | 462 |
| Aug 13, 2026 | 10.10 | 10.12 | 10.10 | 10.12 | 10.05 | 0.20% | 4,614 |
| Aug 12, 2026 | 10.07 | 10.13 | 10.07 | 10.10 | 10.03 | 0.30% | 18,823 |
| Aug 11, 2026 | 10.12 | 10.12 | 10.07 | 10.07 | 10.00 | - | 8,891 |
| Aug 10, 2026 | 10.09 | 10.10 | 10.07 | 10.07 | 10.00 | -0.49% | 1,501 |
| Aug 7, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.05 | 0.10% | 2,039 |
| Aug 6, 2026 | 10.15 | 10.15 | 10.11 | 10.11 | 10.04 | -0.39% | 5,407 |
| Aug 5, 2026 | 10.15 | 10.16 | 10.15 | 10.15 | 10.08 | -0.39% | 1,373 |
| Aug 4, 2026 | 10.16 | 10.19 | 10.15 | 10.19 | 10.12 | 0.49% | 5,850 |
| Jul 31, 2026 | 10.13 | 10.14 | 10.12 | 10.14 | 10.07 | 0.14% | 3,989 |
| Jul 30, 2026 | 10.15 | 10.19 | 10.15 | 10.16 | 10.06 | - | 3,942 |
| Jul 29, 2026 | 10.20 | 10.21 | 10.15 | 10.16 | 10.06 | -0.68% | 7,050 |
| Jul 28, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.13 | 0.20% | 3,294 |
| Jul 27, 2026 | 10.16 | 10.22 | 10.16 | 10.21 | 10.11 | 0.69% | 4,121 |
| Jul 24, 2026 | 10.13 | 10.14 | 10.13 | 10.14 | 10.04 | -0.20% | 4,200 |
| Jul 23, 2026 | 10.18 | 10.18 | 10.15 | 10.16 | 10.06 | -0.29% | 8,802 |
| Jul 22, 2026 | 10.19 | 10.20 | 10.19 | 10.19 | 10.09 | 0.30% | 800 |
| Jul 21, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.06 | - | 540 |
| Jul 20, 2026 | 10.16 | 10.16 | 10.15 | 10.16 | 10.06 | -0.49% | 7,052 |
| Jul 17, 2026 | 10.21 | 10.21 | 10.19 | 10.21 | 10.11 | 0.39% | 2,508 |
| Jul 16, 2026 | 10.18 | 10.19 | 10.17 | 10.17 | 10.07 | - | 7,030 |