Skip to main content
logo
Global X Active Canadian Bond ETF (TSX:HAD)
Canada flag Canada · Delayed Price · Currency is CAD
9.10
+0.02 (0.22%)
Jun 26, 2026, 3:42 PM EST

TSX:HAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.089.109.089.109.10-0.11%2,600
Jun 25, 20269.109.119.109.119.110.33%1,300
Jun 24, 20269.089.089.089.089.08-200
Jun 23, 20269.079.089.049.089.080.55%2,000
Jun 22, 20269.039.039.039.039.03-0.33%435
Jun 18, 20269.089.119.069.069.06-6,900
Jun 17, 20269.069.069.069.069.06-100
Jun 16, 20269.079.079.069.069.06-0.11%700
Jun 15, 20269.079.079.079.079.070.11%456
Jun 12, 20269.059.069.059.069.060.11%600
Jun 11, 20269.019.059.019.059.050.44%2,100
Jun 10, 20269.009.019.009.019.010.33%800
Jun 9, 20269.009.028.988.988.98-0.33%5,801
Jun 8, 20269.009.019.009.019.01-0.55%602
Jun 4, 20269.069.069.069.069.060.11%200
Jun 3, 20269.059.059.059.059.050.11%497
Jun 1, 20269.029.049.029.049.040.11%1,100
May 29, 20269.049.049.039.039.03-0.13%8,600
May 28, 20269.049.079.049.079.040.33%5,720
May 26, 20269.059.069.049.049.010.11%5,900
May 25, 20269.019.039.019.039.000.56%2,700
May 22, 20268.988.988.988.988.950.11%200
May 21, 20268.979.008.978.978.940.22%6,000
May 20, 20268.948.958.948.958.920.79%300
May 19, 20268.888.888.888.888.85-0.22%207
May 15, 20268.908.908.908.908.87-0.67%5,600
May 14, 20268.968.968.968.968.930.22%803
May 12, 20268.938.948.938.948.91-0.22%2,401
May 11, 20268.968.968.968.968.93-0.33%300
May 8, 20269.029.038.998.998.96-0.22%1,300
May 7, 20269.019.019.019.018.980.22%495
May 6, 20268.988.998.958.998.960.78%9,600
May 5, 20268.928.958.928.928.89-2,607
May 4, 20268.958.958.928.928.89-0.45%531
May 1, 20268.968.968.968.968.93-100
Apr 30, 20268.938.968.938.968.930.20%900
Apr 29, 20269.009.008.978.978.91-0.55%554
Apr 27, 20269.009.029.009.028.96-0.11%738
Apr 24, 20269.039.039.039.038.97-300
Apr 22, 20269.019.049.019.038.970.44%4,401
Apr 21, 20268.998.998.998.998.93-0.55%635
Apr 17, 20269.049.059.039.048.980.33%11,700
Apr 16, 20268.989.018.979.018.95-0.11%1,588
Apr 15, 20269.029.029.029.028.96-0.11%202
Apr 14, 20269.009.039.009.038.970.22%3,225
Apr 13, 20268.989.018.989.018.950.22%3,600
Apr 10, 20268.978.998.978.998.93-0.22%1,100
Apr 8, 20269.009.019.009.018.950.56%333
Apr 7, 20268.948.968.928.968.90-0.22%601
Apr 2, 20268.978.988.978.988.920.11%1,200