Global X Active Canadian Bond ETF (TSX:HAD)
Canada
· Delayed Price · Currency is CAD 9.10
+0.01 (0.11%)
May 5, 2025, 9:30 AM EDT
TSX:HAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | - | -0.22% | 200 |
| May 12, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.44% | - |
| May 9, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.77% | - |
| May 8, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.55% | - |
| May 7, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.11% | - |
| May 6, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.22% | - |
| May 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.11% | 200 |
| May 2, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.22% | - |
| May 1, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.11% | - |
| Apr 30, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.44% | - |
| Apr 29, 2025 | 9.12 | 9.16 | 9.12 | 9.16 | 9.13 | 0.66% | 10,900 |
| Apr 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | 0.22% | 300 |
| Apr 25, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.06 | -0.11% | - |
| Apr 24, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.07 | -0.11% | 400 |
| Apr 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | 0.33% | 3,905 |
| Apr 22, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.05 | 0.22% | 240 |
| Apr 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.03 | -0.66% | 420 |
| Apr 17, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.09 | 0.22% | - |
| Apr 16, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.07 | 0.11% | - |
| Apr 15, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.06 | 0.67% | - |
| Apr 14, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | -0.11% | - |
| Apr 11, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.01 | -0.33% | - |
| Apr 10, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.04 | -0.55% | - |
| Apr 9, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.09 | -0.33% | - |
| Apr 8, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.12 | -0.65% | 1,000 |
| Apr 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.17 | -0.43% | 1,000 |
| Apr 4, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 400 |
| Apr 3, 2025 | 9.27 | 9.27 | 9.24 | 9.24 | 9.21 | 0.11% | 400 |
| Apr 2, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.22% | 300 |
| Apr 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.22 | 0.54% | 300 |
| Mar 31, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Mar 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.18 | 0.33% | 300 |
| Mar 27, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.15 | -0.11% | 400 |
| Mar 26, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.16 | - | - |
| Mar 25, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.16 | -0.33% | - |
| Mar 24, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.19 | - | - |
| Mar 21, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.19 | - | - |
| Mar 20, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.19 | -0.22% | - |
| Mar 19, 2025 | 9.17 | 9.23 | 9.17 | 9.23 | 9.21 | 0.44% | 1,800 |
| Mar 18, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.17 | 0.33% | - |
| Mar 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.14 | -0.11% | - |
| Mar 14, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.15 | 0.11% | - |
| Mar 13, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.14 | -0.33% | - |
| Mar 12, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.17 | -0.43% | - |
| Mar 11, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.21 | 0.54% | 700 |
| Mar 10, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.16 | 0.33% | - |
| Mar 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.13 | -0.87% | - |
| Mar 6, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.21 | -0.65% | - |
| Mar 5, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.27 | -0.11% | - |
| Mar 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | 0.43% | 900 |