Global X Active Global Fixed Income ETF (TSX:HAF)
Canada · Delayed Price · Currency is CAD 7.00
-0.02 (-0.28%)
At close: Feb 12, 2026
TSX:HAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | -0.28% | 3,651 |
| Feb 11, 2026 | 7.01 | 7.02 | 7.00 | 7.02 | 7.02 | 0.14% | 2,953 |
| Feb 10, 2026 | 7.00 | 7.01 | 6.99 | 7.01 | 7.01 | - | 2,291 |
| Feb 9, 2026 | 6.99 | 7.01 | 6.99 | 7.01 | 7.01 | 0.79% | 10,218 |
| Feb 6, 2026 | 6.96 | 6.96 | 6.95 | 6.96 | 6.96 | -0.07% | 1,721 |
| Feb 5, 2026 | 6.95 | 6.97 | 6.93 | 6.96 | 6.96 | 0.29% | 4,842 |
| Feb 4, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.43% | 700 |
| Feb 3, 2026 | 6.97 | 6.97 | 6.95 | 6.97 | 6.97 | - | 8,021 |
| Feb 2, 2026 | 6.93 | 6.97 | 6.93 | 6.97 | 6.97 | 0.72% | 23,693 |
| Jan 30, 2026 | 6.95 | 6.95 | 6.91 | 6.92 | 6.92 | -1.00% | 7,446 |
| Jan 29, 2026 | 6.94 | 6.99 | 6.94 | 6.99 | 6.96 | 1.01% | 24,540 |
| Jan 28, 2026 | 6.93 | 6.96 | 6.92 | 6.92 | 6.89 | - | 6,410 |
| Jan 27, 2026 | 6.92 | 6.93 | 6.92 | 6.92 | 6.89 | -0.14% | 4,200 |
| Jan 26, 2026 | 6.97 | 6.97 | 6.92 | 6.93 | 6.90 | -0.29% | 25,250 |
| Jan 23, 2026 | 6.96 | 6.96 | 6.95 | 6.95 | 6.92 | -0.14% | 3,614 |
| Jan 22, 2026 | 6.91 | 6.96 | 6.91 | 6.96 | 6.93 | 0.29% | 23,650 |
| Jan 21, 2026 | 6.93 | 6.94 | 6.93 | 6.94 | 6.91 | 0.14% | 9,456 |
| Jan 20, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.90 | - | 1,627 |
| Jan 19, 2026 | 6.96 | 6.96 | 6.93 | 6.93 | 6.90 | -0.57% | 3,707 |
| Jan 16, 2026 | 6.94 | 6.97 | 6.94 | 6.97 | 6.94 | -0.43% | 3,433 |
| Jan 15, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 6.97 | 0.14% | 23,502 |
| Jan 14, 2026 | 6.98 | 6.99 | 6.98 | 6.99 | 6.96 | 0.29% | 15,687 |
| Jan 13, 2026 | 6.95 | 6.97 | 6.95 | 6.97 | 6.94 | 0.72% | 24,977 |
| Jan 12, 2026 | 6.96 | 6.96 | 6.92 | 6.92 | 6.89 | -0.43% | 4,867 |
| Jan 9, 2026 | 6.92 | 6.97 | 6.92 | 6.95 | 6.92 | - | 16,621 |
| Jan 8, 2026 | 6.92 | 6.95 | 6.92 | 6.95 | 6.92 | - | 6,700 |
| Jan 7, 2026 | 6.92 | 6.95 | 6.87 | 6.95 | 6.92 | 0.29% | 30,649 |
| Jan 6, 2026 | 6.89 | 6.94 | 6.88 | 6.93 | 6.90 | 0.14% | 10,301 |
| Jan 5, 2026 | 6.92 | 6.93 | 6.90 | 6.92 | 6.89 | 0.44% | 16,306 |
| Jan 2, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.86 | -0.72% | 185 |
| Dec 31, 2025 | 7.00 | 7.00 | 6.94 | 6.94 | 6.91 | 0.29% | 13,605 |
| Dec 30, 2025 | 6.94 | 6.94 | 6.92 | 6.92 | 6.87 | -0.43% | 4,500 |
| Dec 29, 2025 | 6.97 | 6.97 | 6.95 | 6.95 | 6.90 | - | 4,958 |
| Dec 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | 0.43% | 215 |
| Dec 23, 2025 | 6.95 | 6.95 | 6.92 | 6.92 | 6.87 | -0.29% | 3,000 |
| Dec 22, 2025 | 6.93 | 6.94 | 6.93 | 6.94 | 6.89 | - | 4,704 |
| Dec 19, 2025 | 6.94 | 6.95 | 6.90 | 6.94 | 6.89 | -0.14% | 18,600 |
| Dec 18, 2025 | 6.94 | 6.95 | 6.94 | 6.95 | 6.90 | 0.14% | 3,700 |
| Dec 17, 2025 | 6.91 | 6.95 | 6.91 | 6.94 | 6.89 | - | 21,909 |
| Dec 16, 2025 | 6.93 | 6.95 | 6.92 | 6.94 | 6.89 | 0.58% | 19,266 |
| Dec 15, 2025 | 6.91 | 6.93 | 6.90 | 6.90 | 6.85 | -0.29% | 4,866 |
| Dec 12, 2025 | 6.90 | 6.92 | 6.90 | 6.92 | 6.87 | 0.87% | 28,001 |
| Dec 11, 2025 | 6.93 | 6.93 | 6.86 | 6.86 | 6.81 | -0.72% | 102,270 |
| Dec 10, 2025 | 6.88 | 6.91 | 6.88 | 6.91 | 6.86 | -0.14% | 20,775 |
| Dec 9, 2025 | 6.91 | 6.92 | 6.91 | 6.92 | 6.87 | 0.14% | 3,300 |
| Dec 8, 2025 | 6.89 | 6.91 | 6.89 | 6.91 | 6.86 | -0.14% | 1,952 |
| Dec 5, 2025 | 6.89 | 6.92 | 6.89 | 6.92 | 6.87 | -0.57% | 5,190 |
| Dec 4, 2025 | 6.93 | 6.96 | 6.93 | 6.96 | 6.90 | 0.43% | 400 |
| Dec 3, 2025 | 6.93 | 6.94 | 6.93 | 6.93 | 6.88 | - | 6,500 |
| Dec 2, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.88 | 0.43% | 200 |