Global X Active Canadian Bond ETF (TSX:HAD)
Canada · Delayed Price · Currency is CAD 8.81
+0.01 (0.11%)
Sep 23, 2026, 9:30 AM EST
TSX:HAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% | 600 |
| Sep 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.34% | 201 |
| Sep 18, 2026 | 8.79 | 8.79 | 8.77 | 8.77 | 8.77 | -0.11% | 402 |
| Sep 17, 2026 | 8.81 | 8.81 | 8.78 | 8.78 | 8.78 | 0.46% | 700 |
| Sep 16, 2026 | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | - | 900 |
| Sep 15, 2026 | 8.71 | 8.74 | 8.71 | 8.74 | 8.74 | 0.11% | 1,200 |
| Sep 14, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | 412 |
| Sep 11, 2026 | 8.76 | 8.76 | 8.73 | 8.73 | 8.73 | 0.11% | 14,300 |
| Sep 10, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.57% | 661 |
| Sep 9, 2026 | 8.80 | 8.80 | 8.77 | 8.77 | 8.77 | -0.57% | 1,300 |
| Sep 8, 2026 | 8.79 | 8.82 | 8.79 | 8.82 | 8.82 | -0.23% | 615 |
| Sep 4, 2026 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 0.11% | 1,900 |
| Sep 3, 2026 | 8.80 | 8.83 | 8.80 | 8.83 | 8.83 | 0.46% | 500 |
| Sep 2, 2026 | 8.81 | 8.81 | 8.79 | 8.79 | 8.79 | -0.57% | 806 |
| Sep 1, 2026 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | -0.02% | 802 |
| Aug 28, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.84 | -0.11% | 803 |
| Aug 27, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.85 | -0.22% | 201 |
| Aug 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | - | 300 |
| Aug 25, 2026 | 8.91 | 8.92 | 8.89 | 8.90 | 8.87 | 0.23% | 5,200 |
| Aug 24, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.85 | 0.34% | 200 |
| Aug 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.82 | -0.11% | 202 |
| Aug 20, 2026 | 8.86 | 8.87 | 8.85 | 8.86 | 8.83 | -0.34% | 1,801 |
| Aug 19, 2026 | 8.88 | 8.89 | 8.88 | 8.89 | 8.86 | 0.23% | 1,000 |
| Aug 18, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.84 | -0.11% | 402 |
| Aug 17, 2026 | 8.87 | 8.88 | 8.85 | 8.88 | 8.85 | -0.11% | 3,867 |
| Aug 14, 2026 | 8.89 | 8.91 | 8.89 | 8.89 | 8.86 | 0.34% | 800 |
| Aug 12, 2026 | 8.88 | 8.89 | 8.86 | 8.86 | 8.83 | -0.11% | 2,628 |
| Aug 11, 2026 | 8.88 | 8.88 | 8.87 | 8.87 | 8.84 | -0.45% | 500 |
| Aug 7, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.88 | - | 1,000 |
| Aug 6, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.88 | -0.22% | 203 |
| Aug 4, 2026 | 8.94 | 8.95 | 8.93 | 8.93 | 8.90 | 0.20% | 1,048 |
| Jul 30, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.88 | -0.33% | 201 |
| Jul 29, 2026 | 8.96 | 8.97 | 8.96 | 8.97 | 8.91 | -0.11% | 328 |
| Jul 28, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.92 | 0.56% | 300 |
| Jul 24, 2026 | 8.93 | 8.95 | 8.93 | 8.93 | 8.87 | 0.45% | 800 |
| Jul 23, 2026 | 8.91 | 8.91 | 8.89 | 8.89 | 8.83 | -0.45% | 1,200 |
| Jul 22, 2026 | 8.94 | 8.94 | 8.93 | 8.93 | 8.87 | -0.56% | 1,236 |
| Jul 21, 2026 | 8.98 | 8.98 | 8.97 | 8.98 | 8.92 | 0.34% | 2,702 |
| Jul 20, 2026 | 8.97 | 8.97 | 8.95 | 8.95 | 8.89 | -0.33% | 403 |
| Jul 17, 2026 | 8.99 | 9.00 | 8.98 | 8.98 | 8.92 | -0.11% | 3,521 |
| Jul 16, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.93 | - | 242 |
| Jul 15, 2026 | 8.98 | 8.99 | 8.98 | 8.99 | 8.93 | 0.33% | 800 |
| Jul 14, 2026 | 8.95 | 8.96 | 8.95 | 8.96 | 8.90 | - | 1,307 |
| Jul 9, 2026 | 9.00 | 9.00 | 8.96 | 8.96 | 8.90 | 0.11% | 800 |
| Jul 8, 2026 | 8.95 | 8.98 | 8.95 | 8.95 | 8.89 | -0.78% | 3,727 |
| Jul 7, 2026 | 9.04 | 9.04 | 9.01 | 9.02 | 8.96 | -0.44% | 662 |
| Jul 6, 2026 | 9.05 | 9.06 | 9.05 | 9.06 | 9.00 | 0.22% | 2,861 |
| Jul 3, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.98 | 0.11% | 200 |
| Jul 2, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.97 | -0.44% | 2,400 |
| Jun 30, 2026 | 9.05 | 9.08 | 9.04 | 9.07 | 9.01 | -0.02% | 1,902 |