Global X Active Canadian Bond ETF (TSX:HAD)
Canada · Delayed Price · Currency is CAD 8.96
+0.01 (0.11%)
May 14, 2026, 10:31 AM EST
TSX:HAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.22% | 803 |
| May 12, 2026 | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | -0.22% | 2,401 |
| May 11, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.33% | 300 |
| May 8, 2026 | 9.02 | 9.03 | 8.99 | 8.99 | 8.99 | -0.22% | 1,300 |
| May 7, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.22% | 495 |
| May 6, 2026 | 8.98 | 8.99 | 8.95 | 8.99 | 8.99 | 0.78% | 9,600 |
| May 5, 2026 | 8.92 | 8.95 | 8.92 | 8.92 | 8.92 | - | 2,607 |
| May 4, 2026 | 8.95 | 8.95 | 8.92 | 8.92 | 8.92 | -0.45% | 531 |
| May 1, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | 100 |
| Apr 30, 2026 | 8.93 | 8.96 | 8.93 | 8.96 | 8.96 | -0.11% | 900 |
| Apr 29, 2026 | 9.00 | 9.00 | 8.97 | 8.97 | 8.94 | -0.55% | 554 |
| Apr 27, 2026 | 9.00 | 9.02 | 9.00 | 9.02 | 8.99 | -0.11% | 738 |
| Apr 24, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.00 | - | 300 |
| Apr 22, 2026 | 9.01 | 9.04 | 9.01 | 9.03 | 9.00 | 0.44% | 4,401 |
| Apr 21, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.96 | -0.55% | 635 |
| Apr 17, 2026 | 9.04 | 9.05 | 9.03 | 9.04 | 9.01 | 0.33% | 11,700 |
| Apr 16, 2026 | 8.98 | 9.01 | 8.97 | 9.01 | 8.98 | -0.11% | 1,588 |
| Apr 15, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.99 | -0.11% | 202 |
| Apr 14, 2026 | 9.00 | 9.03 | 9.00 | 9.03 | 9.00 | 0.22% | 3,225 |
| Apr 13, 2026 | 8.98 | 9.01 | 8.98 | 9.01 | 8.98 | 0.22% | 3,600 |
| Apr 10, 2026 | 8.97 | 8.99 | 8.97 | 8.99 | 8.96 | -0.22% | 1,100 |
| Apr 8, 2026 | 9.00 | 9.01 | 9.00 | 9.01 | 8.98 | 0.56% | 333 |
| Apr 7, 2026 | 8.94 | 8.96 | 8.92 | 8.96 | 8.93 | -0.22% | 601 |
| Apr 2, 2026 | 8.97 | 8.98 | 8.97 | 8.98 | 8.95 | 0.11% | 1,200 |
| Mar 31, 2026 | 8.98 | 8.98 | 8.97 | 8.97 | 8.94 | 0.67% | 1,000 |
| Mar 27, 2026 | 8.92 | 8.92 | 8.91 | 8.91 | 8.85 | -0.22% | 2,703 |
| Mar 26, 2026 | 8.96 | 8.98 | 8.93 | 8.93 | 8.87 | -0.78% | 3,800 |
| Mar 25, 2026 | 8.98 | 9.00 | 8.97 | 9.00 | 8.94 | 0.78% | 2,500 |
| Mar 24, 2026 | 8.92 | 8.93 | 8.91 | 8.93 | 8.87 | -0.45% | 469 |
| Mar 20, 2026 | 8.95 | 8.97 | 8.95 | 8.97 | 8.91 | -0.33% | 2,500 |
| Mar 19, 2026 | 8.98 | 9.02 | 8.98 | 9.00 | 8.94 | -0.55% | 5,100 |
| Mar 17, 2026 | 9.04 | 9.05 | 9.04 | 9.05 | 8.99 | 0.33% | 300 |
| Mar 16, 2026 | 8.99 | 9.02 | 8.99 | 9.02 | 8.96 | 0.45% | 700 |
| Mar 13, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.92 | -0.33% | 500 |
| Mar 11, 2026 | 9.03 | 9.03 | 9.01 | 9.01 | 8.95 | -0.55% | 1,456 |
| Mar 10, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.00 | 0.33% | 300 |
| Mar 9, 2026 | 9.01 | 9.03 | 9.00 | 9.03 | 8.97 | -0.11% | 1,412 |
| Mar 6, 2026 | 9.06 | 9.06 | 9.04 | 9.04 | 8.98 | -0.44% | 1,400 |
| Mar 5, 2026 | 9.07 | 9.09 | 9.07 | 9.08 | 9.02 | -0.55% | 1,594 |
| Mar 4, 2026 | 9.11 | 9.13 | 9.11 | 9.13 | 9.07 | -0.11% | 1,600 |
| Mar 3, 2026 | 9.10 | 9.14 | 9.10 | 9.14 | 9.08 | - | 768 |
| Mar 2, 2026 | 9.14 | 9.15 | 9.14 | 9.14 | 9.08 | -0.54% | 3,410 |
| Feb 27, 2026 | 9.16 | 9.19 | 9.15 | 9.19 | 9.13 | 0.11% | 4,900 |
| Feb 26, 2026 | 9.21 | 9.22 | 9.18 | 9.18 | 9.09 | - | 2,261 |
| Feb 25, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.09 | -0.22% | 363 |
| Feb 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - | 160 |
| Feb 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | 0.22% | 251 |
| Feb 19, 2026 | 9.15 | 9.18 | 9.14 | 9.18 | 9.09 | 0.33% | 3,300 |
| Feb 18, 2026 | 9.16 | 9.16 | 9.15 | 9.15 | 9.07 | -0.33% | 2,021 |
| Feb 17, 2026 | 9.16 | 9.18 | 9.16 | 9.18 | 9.09 | 0.11% | 600 |