Global X Active Canadian Bond ETF (TSX:HAD)
Canada · Delayed Price · Currency is CAD 9.15
+0.03 (0.33%)
Feb 12, 2026, 1:39 PM EST
TSX:HAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.33% | 415 |
| Feb 9, 2026 | 9.09 | 9.10 | 9.09 | 9.09 | 9.09 | 0.44% | 6,401 |
| Feb 5, 2026 | 9.06 | 9.06 | 9.05 | 9.05 | 9.05 | -0.22% | 3,100 |
| Feb 4, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 343 |
| Feb 3, 2026 | 9.06 | 9.08 | 9.04 | 9.07 | 9.07 | -0.22% | 4,684 |
| Feb 2, 2026 | 9.04 | 9.09 | 9.04 | 9.09 | 9.09 | -0.22% | 4,778 |
| Jan 29, 2026 | 9.07 | 9.12 | 9.07 | 9.11 | 9.08 | 0.33% | 700 |
| Jan 28, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.05 | -0.33% | 200 |
| Jan 27, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.08 | -0.11% | 566 |
| Jan 26, 2026 | 9.08 | 9.12 | 9.08 | 9.12 | 9.09 | 0.44% | 1,731 |
| Jan 23, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.05 | -0.22% | 110 |
| Jan 22, 2026 | 9.09 | 9.11 | 9.09 | 9.10 | 9.07 | 0.44% | 11,182 |
| Jan 21, 2026 | 9.06 | 9.07 | 9.06 | 9.06 | 9.03 | 0.11% | 3,700 |
| Jan 20, 2026 | 9.05 | 9.08 | 9.05 | 9.05 | 9.02 | -0.55% | 12,200 |
| Jan 16, 2026 | 9.08 | 9.10 | 9.08 | 9.10 | 9.07 | 0.11% | 600 |
| Jan 15, 2026 | 9.07 | 9.09 | 9.07 | 9.09 | 9.06 | -0.11% | 1,088 |
| Jan 14, 2026 | 9.07 | 9.10 | 9.07 | 9.10 | 9.07 | 0.33% | 3,900 |
| Jan 13, 2026 | 9.07 | 9.08 | 9.05 | 9.07 | 9.04 | -0.22% | 7,700 |
| Jan 12, 2026 | 9.08 | 9.09 | 9.08 | 9.09 | 9.06 | 0.11% | 2,500 |
| Jan 9, 2026 | 9.06 | 9.08 | 9.05 | 9.08 | 9.05 | 0.33% | 3,700 |
| Jan 8, 2026 | 9.06 | 9.06 | 9.04 | 9.05 | 9.02 | - | 3,624 |
| Jan 7, 2026 | 9.05 | 9.07 | 9.05 | 9.05 | 9.02 | 0.11% | 1,600 |
| Jan 6, 2026 | 9.01 | 9.05 | 9.00 | 9.04 | 9.01 | 0.33% | 8,997 |
| Jan 2, 2026 | 9.02 | 9.02 | 9.01 | 9.01 | 8.98 | -0.77% | 500 |
| Dec 30, 2025 | 9.05 | 9.08 | 9.04 | 9.08 | 9.02 | -0.22% | 2,412 |
| Dec 29, 2025 | 9.09 | 9.10 | 9.09 | 9.10 | 9.04 | 0.44% | 900 |
| Dec 24, 2025 | 9.08 | 9.08 | 9.06 | 9.06 | 9.00 | 0.11% | 331 |
| Dec 23, 2025 | 9.05 | 9.05 | 9.04 | 9.05 | 8.99 | 0.33% | 4,806 |
| Dec 22, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.96 | - | 323 |
| Dec 19, 2025 | 9.04 | 9.04 | 9.02 | 9.02 | 8.96 | -0.44% | 5,012 |
| Dec 18, 2025 | 9.05 | 9.06 | 9.05 | 9.06 | 9.00 | -0.11% | 1,800 |
| Dec 17, 2025 | 9.06 | 9.07 | 9.05 | 9.07 | 9.01 | 0.33% | 3,900 |
| Dec 16, 2025 | 9.04 | 9.06 | 9.03 | 9.04 | 8.98 | -0.22% | 4,000 |
| Dec 15, 2025 | 9.04 | 9.06 | 9.04 | 9.06 | 9.00 | 0.55% | 506 |
| Dec 12, 2025 | 9.04 | 9.04 | 9.01 | 9.01 | 8.95 | -0.44% | 300 |
| Dec 11, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | 0.22% | 2,800 |
| Dec 10, 2025 | 9.02 | 9.03 | 9.02 | 9.03 | 8.97 | 0.44% | 1,100 |
| Dec 9, 2025 | 9.01 | 9.01 | 8.99 | 8.99 | 8.93 | -0.33% | 2,200 |
| Dec 5, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.96 | -1.10% | 1,300 |
| Dec 4, 2025 | 9.11 | 9.12 | 9.11 | 9.12 | 9.06 | - | 1,200 |
| Dec 3, 2025 | 9.14 | 9.14 | 9.12 | 9.12 | 9.06 | 0.11% | 301 |
| Dec 2, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.05 | -0.22% | 900 |
| Dec 1, 2025 | 9.16 | 9.16 | 9.12 | 9.13 | 9.07 | -0.65% | 2,600 |
| Nov 28, 2025 | 9.17 | 9.19 | 9.17 | 9.19 | 9.13 | -0.11% | 687 |
| Nov 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | - | 200 |
| Nov 26, 2025 | 9.21 | 9.21 | 9.20 | 9.20 | 9.12 | -0.11% | 1,400 |
| Nov 25, 2025 | 9.21 | 9.21 | 9.19 | 9.21 | 9.13 | 0.55% | 500 |
| Nov 24, 2025 | 9.16 | 9.19 | 9.16 | 9.16 | 9.08 | 0.22% | 503 |
| Nov 21, 2025 | 9.17 | 9.17 | 9.14 | 9.14 | 9.06 | -0.11% | 400 |
| Nov 20, 2025 | 9.15 | 9.17 | 9.15 | 9.15 | 9.07 | - | 4,400 |