Global X Active Canadian Bond ETF (TSX:HAD)
Canada
· Delayed Price · Currency is CAD 9.03
-0.02 (-0.22%)
Jul 10, 2025, 4:10 PM EDT
TSX:HAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Jul 7, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.33% | 100 |
| Jul 4, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.22% | - |
| Jul 3, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.22% | - |
| Jul 2, 2025 | 9.09 | 9.09 | 9.08 | 9.08 | 9.08 | -0.22% | 2,100 |
| Jun 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.33% | - |
| Jun 27, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.04 | 0.11% | - |
| Jun 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.04 | -0.33% | - |
| Jun 25, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.06 | 0.11% | - |
| Jun 24, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.05 | 0.22% | - |
| Jun 23, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.04 | 0.11% | - |
| Jun 20, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.03 | -0.33% | - |
| Jun 19, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.06 | 0.67% | 200 |
| Jun 18, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | 0.22% | - |
| Jun 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | -0.44% | - |
| Jun 16, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.02 | - | - |
| Jun 13, 2025 | 9.00 | 9.04 | 9.00 | 9.04 | 9.02 | - | 1,419 |
| Jun 12, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.02 | -0.11% | - |
| Jun 11, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.03 | 0.22% | - |
| Jun 10, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.01 | -0.11% | - |
| Jun 9, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.02 | -0.55% | - |
| Jun 6, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.06 | -0.11% | - |
| Jun 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.07 | 0.22% | - |
| Jun 4, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.05 | -0.44% | - |
| Jun 3, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.09 | 0.44% | 108 |
| Jun 2, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.06 | -0.44% | 100 |
| May 30, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.09 | 0.22% | - |
| May 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | 0.11% | - |
| May 28, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | 0.33% | - |
| May 27, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.01 | 0.55% | 500 |
| May 26, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.96 | - | 4,235 |
| May 23, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.96 | - | 300 |
| May 22, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.96 | -0.33% | - |
| May 21, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.99 | -0.99% | 1,211 |
| May 20, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.08 | - | - |
| May 16, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.08 | 0.55% | - |
| May 15, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.03 | -0.11% | - |
| May 14, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | -0.11% | - |
| May 13, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | -0.11% | - |
| May 12, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.06 | 0.44% | - |
| May 9, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.02 | -0.77% | - |
| May 8, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.09 | 0.55% | - |
| May 7, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | 0.11% | - |
| May 6, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.03 | -0.22% | - |
| May 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | -0.11% | 200 |
| May 2, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.06 | -0.22% | - |
| May 1, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.08 | 0.11% | - |
| Apr 30, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.07 | -0.44% | - |
| Apr 29, 2025 | 9.12 | 9.16 | 9.12 | 9.16 | 9.08 | 0.66% | 10,900 |
| Apr 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | 0.22% | 300 |