Global X Seasonal Rotation ETF (TSX:HAC)
Canada · Delayed Price · Currency is CAD 31.00
+0.07 (0.23%)
Aug 1, 2025, 2:47 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.91 | 31.00 | 30.91 | 31.00 | 31.00 | 0.23% | 700 |
| Jul 31, 2025 | 30.97 | 30.97 | 30.93 | 30.93 | 30.93 | 0.13% | 1,300 |
| Jul 30, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.39% | 529 |
| Jul 29, 2025 | 30.88 | 31.01 | 30.88 | 31.01 | 31.01 | 0.32% | 735 |
| Jul 28, 2025 | 30.92 | 30.92 | 30.91 | 30.91 | 30.91 | -0.23% | 602 |
| Jul 25, 2025 | 30.99 | 30.99 | 30.98 | 30.98 | 30.98 | 0.03% | 1,400 |
| Jul 24, 2025 | 31.00 | 31.00 | 30.97 | 30.97 | 30.97 | -0.03% | 1,700 |
| Jul 23, 2025 | 31.00 | 31.00 | 30.97 | 30.98 | 30.98 | -0.03% | 26,400 |
| Jul 22, 2025 | 31.03 | 31.04 | 30.99 | 30.99 | 30.99 | 0.10% | 4,400 |
| Jul 21, 2025 | 30.98 | 30.98 | 30.95 | 30.96 | 30.96 | 0.23% | 2,402 |
| Jul 18, 2025 | 30.90 | 30.91 | 30.87 | 30.89 | 30.89 | 0.23% | 4,500 |
| Jul 17, 2025 | 30.88 | 30.89 | 30.82 | 30.82 | 30.82 | 0.16% | 1,505 |
| Jul 16, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - | - |
| Jul 15, 2025 | 30.84 | 30.84 | 30.77 | 30.77 | 30.77 | -0.23% | 4,136 |
| Jul 14, 2025 | 30.85 | 30.85 | 30.83 | 30.84 | 30.84 | 0.03% | 5,200 |
| Jul 11, 2025 | 30.84 | 30.87 | 30.82 | 30.83 | 30.83 | -0.19% | 5,300 |
| Jul 10, 2025 | 30.82 | 30.89 | 30.82 | 30.89 | 30.89 | 0.23% | 1,401 |
| Jul 9, 2025 | 30.70 | 30.83 | 30.70 | 30.82 | 30.82 | 0.39% | 7,040 |
| Jul 8, 2025 | 30.72 | 30.74 | 30.69 | 30.70 | 30.70 | -0.13% | 3,500 |
| Jul 7, 2025 | 30.71 | 30.84 | 30.70 | 30.74 | 30.74 | -0.13% | 16,120 |
| Jul 4, 2025 | 30.85 | 30.85 | 30.78 | 30.78 | 30.78 | -0.36% | 540 |
| Jul 3, 2025 | 30.80 | 30.96 | 30.80 | 30.89 | 30.89 | 0.29% | 3,000 |
| Jul 2, 2025 | 30.78 | 30.81 | 30.78 | 30.80 | 30.80 | 0.42% | 1,400 |
| Jun 30, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.26% | 1,500 |
| Jun 27, 2025 | 30.62 | 30.62 | 30.59 | 30.59 | 30.59 | 0.23% | 804 |
| Jun 26, 2025 | 30.50 | 30.56 | 30.50 | 30.52 | 30.52 | 0.30% | 5,600 |
| Jun 25, 2025 | 30.42 | 30.44 | 30.42 | 30.43 | 30.43 | -0.16% | 501 |
| Jun 24, 2025 | 30.45 | 30.57 | 30.45 | 30.48 | 30.48 | 0.10% | 2,700 |
| Jun 23, 2025 | 30.50 | 30.50 | 30.45 | 30.45 | 30.45 | 0.16% | 1,200 |
| Jun 20, 2025 | 30.43 | 30.43 | 30.40 | 30.40 | 30.40 | - | 1,300 |
| Jun 19, 2025 | 30.55 | 30.55 | 30.40 | 30.40 | 30.40 | -0.20% | 1,614 |
| Jun 18, 2025 | 30.50 | 30.50 | 30.46 | 30.46 | 30.46 | 0.03% | 2,023 |
| Jun 17, 2025 | 30.39 | 30.46 | 30.39 | 30.45 | 30.45 | -0.07% | 600 |
| Jun 16, 2025 | 30.46 | 30.52 | 30.46 | 30.47 | 30.47 | -0.03% | 949 |
| Jun 13, 2025 | 30.49 | 30.49 | 30.47 | 30.48 | 30.48 | - | 2,535 |
| Jun 12, 2025 | 30.50 | 30.50 | 30.48 | 30.48 | 30.48 | 0.26% | 600 |
| Jun 11, 2025 | 30.36 | 30.40 | 30.36 | 30.40 | 30.40 | 0.23% | 1,800 |
| Jun 10, 2025 | 30.30 | 30.33 | 30.30 | 30.33 | 30.33 | 0.10% | 1,200 |
| Jun 9, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.17% | 3,500 |
| Jun 6, 2025 | 30.32 | 30.32 | 30.25 | 30.25 | 30.25 | -0.17% | 3,100 |
| Jun 5, 2025 | 30.33 | 30.33 | 30.30 | 30.30 | 30.30 | -0.07% | 1,101 |
| Jun 4, 2025 | 30.32 | 30.41 | 30.32 | 30.32 | 30.32 | -0.23% | 1,800 |
| Jun 3, 2025 | 30.41 | 30.45 | 30.37 | 30.39 | 30.39 | -0.03% | 10,016 |
| Jun 2, 2025 | 30.37 | 30.42 | 30.36 | 30.40 | 30.40 | 0.30% | 2,415 |
| May 30, 2025 | 30.32 | 30.32 | 30.31 | 30.31 | 30.31 | 0.03% | 6,033 |
| May 29, 2025 | 30.30 | 30.31 | 30.29 | 30.30 | 30.30 | 0.07% | 4,400 |
| May 28, 2025 | 30.30 | 30.31 | 30.26 | 30.28 | 30.28 | 0.03% | 9,200 |
| May 27, 2025 | 30.10 | 30.31 | 30.10 | 30.27 | 30.27 | 0.13% | 6,427 |
| May 26, 2025 | 29.98 | 30.23 | 29.98 | 30.23 | 30.23 | 0.60% | 8,800 |
| May 23, 2025 | 29.97 | 30.07 | 29.97 | 30.05 | 30.05 | -0.23% | 6,102 |