Global X Active Canadian Bond ETF (TSX:HAD)
Canada · Delayed Price · Currency is CAD 8.80
-0.03 (-0.34%)
Nov 12, 2026, 12:24 PM EST
TSX:HAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.84 | 8.84 | 8.80 | 8.80 | 8.80 | -0.34% | 2,700 |
| Nov 10, 2026 | 8.87 | 8.87 | 8.83 | 8.83 | 8.83 | -0.90% | 26,700 |
| Nov 9, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 200 |
| Nov 6, 2026 | 8.89 | 8.91 | 8.89 | 8.91 | 8.91 | 0.79% | 700 |
| Nov 5, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.11% | 200 |
| Nov 4, 2026 | 8.82 | 8.85 | 8.82 | 8.85 | 8.85 | 0.57% | 1,353 |
| Nov 3, 2026 | 8.81 | 8.82 | 8.80 | 8.80 | 8.80 | -0.45% | 1,300 |
| Nov 2, 2026 | 8.82 | 8.84 | 8.81 | 8.84 | 8.84 | 0.34% | 2,244 |
| Oct 30, 2026 | 8.78 | 8.82 | 8.78 | 8.81 | 8.81 | 0.33% | 1,481 |
| Oct 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | -0.11% | 200 |
| Oct 27, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.79 | 0.34% | 200 |
| Oct 26, 2026 | 8.80 | 8.80 | 8.79 | 8.79 | 8.76 | -0.23% | 1,200 |
| Oct 23, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | -0.34% | 401 |
| Oct 22, 2026 | 8.81 | 8.84 | 8.81 | 8.84 | 8.81 | 1.03% | 1,305 |
| Oct 20, 2026 | 8.77 | 8.77 | 8.75 | 8.75 | 8.72 | - | 800 |
| Oct 19, 2026 | 8.75 | 8.75 | 8.73 | 8.75 | 8.72 | -0.57% | 3,203 |
| Oct 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.77 | -0.11% | 601 |
| Oct 15, 2026 | 8.80 | 8.81 | 8.80 | 8.81 | 8.78 | 0.46% | 2,501 |
| Oct 14, 2026 | 8.79 | 8.79 | 8.77 | 8.77 | 8.74 | 0.11% | 200 |
| Oct 13, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.73 | 0.11% | 203 |
| Oct 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.72 | - | 2,333 |
| Oct 8, 2026 | 8.72 | 8.75 | 8.72 | 8.75 | 8.72 | 0.57% | 400 |
| Oct 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.67 | -0.23% | 200 |
| Oct 6, 2026 | 8.75 | 8.75 | 8.72 | 8.72 | 8.69 | 0.23% | 901 |
| Oct 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.67 | -0.34% | 247 |
| Oct 1, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.70 | 0.32% | 210 |
| Sep 28, 2026 | 8.73 | 8.76 | 8.73 | 8.73 | 8.67 | -0.34% | 6,008 |
| Sep 25, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | 0.46% | 403 |
| Sep 24, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | -0.34% | 100 |
| Sep 23, 2026 | 8.77 | 8.77 | 8.73 | 8.75 | 8.69 | -0.68% | 1,006 |
| Sep 22, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.75 | 0.11% | 600 |
| Sep 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | 0.34% | 201 |
| Sep 18, 2026 | 8.79 | 8.79 | 8.77 | 8.77 | 8.71 | -0.11% | 402 |
| Sep 17, 2026 | 8.81 | 8.81 | 8.78 | 8.78 | 8.72 | 0.46% | 700 |
| Sep 16, 2026 | 8.75 | 8.75 | 8.74 | 8.74 | 8.68 | - | 900 |
| Sep 15, 2026 | 8.71 | 8.74 | 8.71 | 8.74 | 8.68 | 0.11% | 1,200 |
| Sep 14, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.67 | - | 412 |
| Sep 11, 2026 | 8.76 | 8.76 | 8.73 | 8.73 | 8.67 | 0.11% | 14,300 |
| Sep 10, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | -0.57% | 661 |
| Sep 9, 2026 | 8.80 | 8.80 | 8.77 | 8.77 | 8.71 | -0.57% | 1,300 |
| Sep 8, 2026 | 8.79 | 8.82 | 8.79 | 8.82 | 8.76 | -0.23% | 615 |
| Sep 4, 2026 | 8.83 | 8.84 | 8.83 | 8.84 | 8.78 | 0.11% | 1,900 |
| Sep 3, 2026 | 8.80 | 8.83 | 8.80 | 8.83 | 8.77 | 0.46% | 500 |
| Sep 2, 2026 | 8.81 | 8.81 | 8.79 | 8.79 | 8.73 | -0.57% | 806 |
| Sep 1, 2026 | 8.83 | 8.84 | 8.83 | 8.84 | 8.78 | -0.02% | 802 |
| Aug 28, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.78 | -0.11% | 803 |
| Aug 27, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.79 | -0.22% | 201 |
| Aug 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | - | 300 |
| Aug 25, 2026 | 8.91 | 8.92 | 8.89 | 8.90 | 8.81 | 0.23% | 5,200 |
| Aug 24, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.79 | 0.34% | 200 |