Global X Active Canadian Bond ETF (TSX:HAD)
Canada · Delayed Price · Currency is CAD 8.87
0.00 (0.00%)
Aug 12, 2026, 4:10 PM EST
TSX:HAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 8.88 | 8.89 | 8.86 | 8.86 | 8.86 | -0.11% | 2,628 |
| Aug 11, 2026 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | -0.45% | 500 |
| Aug 7, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 1,000 |
| Aug 6, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.22% | 203 |
| Aug 4, 2026 | 8.94 | 8.95 | 8.93 | 8.93 | 8.93 | 0.20% | 1,048 |
| Jul 30, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.91 | -0.33% | 201 |
| Jul 29, 2026 | 8.96 | 8.97 | 8.96 | 8.97 | 8.94 | -0.11% | 328 |
| Jul 28, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | 0.56% | 300 |
| Jul 24, 2026 | 8.93 | 8.95 | 8.93 | 8.93 | 8.90 | 0.45% | 800 |
| Jul 23, 2026 | 8.91 | 8.91 | 8.89 | 8.89 | 8.86 | -0.45% | 1,200 |
| Jul 22, 2026 | 8.94 | 8.94 | 8.93 | 8.93 | 8.90 | -0.56% | 1,236 |
| Jul 21, 2026 | 8.98 | 8.98 | 8.97 | 8.98 | 8.95 | 0.34% | 2,702 |
| Jul 20, 2026 | 8.97 | 8.97 | 8.95 | 8.95 | 8.92 | -0.33% | 403 |
| Jul 17, 2026 | 8.99 | 9.00 | 8.98 | 8.98 | 8.95 | -0.11% | 3,521 |
| Jul 16, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.96 | - | 242 |
| Jul 15, 2026 | 8.98 | 8.99 | 8.98 | 8.99 | 8.96 | 0.33% | 800 |
| Jul 14, 2026 | 8.95 | 8.96 | 8.95 | 8.96 | 8.93 | - | 1,307 |
| Jul 9, 2026 | 9.00 | 9.00 | 8.96 | 8.96 | 8.93 | 0.11% | 800 |
| Jul 8, 2026 | 8.95 | 8.98 | 8.95 | 8.95 | 8.92 | -0.78% | 3,727 |
| Jul 7, 2026 | 9.04 | 9.04 | 9.01 | 9.02 | 8.99 | -0.44% | 662 |
| Jul 6, 2026 | 9.05 | 9.06 | 9.05 | 9.06 | 9.03 | 0.22% | 2,861 |
| Jul 3, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.01 | 0.11% | 200 |
| Jul 2, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.00 | -0.44% | 2,400 |
| Jun 30, 2026 | 9.05 | 9.08 | 9.04 | 9.07 | 9.04 | -0.02% | 1,902 |
| Jun 26, 2026 | 9.08 | 9.10 | 9.08 | 9.10 | 9.04 | -0.11% | 2,600 |
| Jun 25, 2026 | 9.10 | 9.11 | 9.10 | 9.11 | 9.05 | 0.33% | 1,300 |
| Jun 24, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | - | 200 |
| Jun 23, 2026 | 9.07 | 9.08 | 9.04 | 9.08 | 9.02 | 0.55% | 2,000 |
| Jun 22, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.97 | -0.33% | 435 |
| Jun 18, 2026 | 9.08 | 9.11 | 9.06 | 9.06 | 9.00 | - | 6,900 |
| Jun 17, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.00 | - | 100 |
| Jun 16, 2026 | 9.07 | 9.07 | 9.06 | 9.06 | 9.00 | -0.11% | 700 |
| Jun 15, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.01 | 0.11% | 456 |
| Jun 12, 2026 | 9.05 | 9.06 | 9.05 | 9.06 | 9.00 | 0.11% | 600 |
| Jun 11, 2026 | 9.01 | 9.05 | 9.01 | 9.05 | 8.99 | 0.44% | 2,100 |
| Jun 10, 2026 | 9.00 | 9.01 | 9.00 | 9.01 | 8.95 | 0.33% | 800 |
| Jun 9, 2026 | 9.00 | 9.02 | 8.98 | 8.98 | 8.92 | -0.33% | 5,801 |
| Jun 8, 2026 | 9.00 | 9.01 | 9.00 | 9.01 | 8.95 | -0.55% | 602 |
| Jun 4, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.00 | 0.11% | 200 |
| Jun 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | 0.11% | 497 |
| Jun 1, 2026 | 9.02 | 9.04 | 9.02 | 9.04 | 8.98 | 0.11% | 1,100 |
| May 29, 2026 | 9.04 | 9.04 | 9.03 | 9.03 | 8.97 | -0.13% | 8,600 |
| May 28, 2026 | 9.04 | 9.07 | 9.04 | 9.07 | 8.99 | 0.33% | 5,720 |
| May 26, 2026 | 9.05 | 9.06 | 9.04 | 9.04 | 8.96 | 0.11% | 5,900 |
| May 25, 2026 | 9.01 | 9.03 | 9.01 | 9.03 | 8.95 | 0.56% | 2,700 |
| May 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.90 | 0.11% | 200 |
| May 21, 2026 | 8.97 | 9.00 | 8.97 | 8.97 | 8.89 | 0.22% | 6,000 |
| May 20, 2026 | 8.94 | 8.95 | 8.94 | 8.95 | 8.87 | 0.79% | 300 |
| May 19, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | -0.22% | 207 |
| May 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | -0.67% | 5,600 |