Global X Active Global Fixed Income ETF (TSX:HAF)
Canada · Delayed Price · Currency is CAD 6.95
+0.03 (0.43%)
At close: Dec 24, 2025
TSX:HAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.43% | 215 |
| Dec 23, 2025 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | -0.29% | 3,000 |
| Dec 22, 2025 | 6.93 | 6.94 | 6.93 | 6.94 | 6.94 | - | 4,704 |
| Dec 19, 2025 | 6.94 | 6.95 | 6.90 | 6.94 | 6.94 | -0.14% | 18,600 |
| Dec 18, 2025 | 6.94 | 6.95 | 6.94 | 6.95 | 6.95 | 0.14% | 3,700 |
| Dec 17, 2025 | 6.91 | 6.95 | 6.91 | 6.94 | 6.94 | - | 21,909 |
| Dec 16, 2025 | 6.93 | 6.95 | 6.92 | 6.94 | 6.94 | 0.58% | 19,266 |
| Dec 15, 2025 | 6.91 | 6.93 | 6.90 | 6.90 | 6.90 | -0.29% | 4,866 |
| Dec 12, 2025 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 0.87% | 28,001 |
| Dec 11, 2025 | 6.93 | 6.93 | 6.86 | 6.86 | 6.86 | -0.72% | 102,270 |
| Dec 10, 2025 | 6.88 | 6.91 | 6.88 | 6.91 | 6.91 | -0.14% | 20,775 |
| Dec 9, 2025 | 6.91 | 6.92 | 6.91 | 6.92 | 6.92 | 0.14% | 3,300 |
| Dec 8, 2025 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | -0.14% | 1,952 |
| Dec 5, 2025 | 6.89 | 6.92 | 6.89 | 6.92 | 6.92 | -0.57% | 5,190 |
| Dec 4, 2025 | 6.93 | 6.96 | 6.93 | 6.96 | 6.96 | 0.43% | 400 |
| Dec 3, 2025 | 6.93 | 6.94 | 6.93 | 6.93 | 6.93 | - | 6,500 |
| Dec 2, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.43% | 200 |
| Dec 1, 2025 | 6.91 | 6.94 | 6.90 | 6.90 | 6.90 | -1.29% | 8,286 |
| Nov 28, 2025 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | -0.29% | 3,800 |
| Nov 27, 2025 | 7.00 | 7.01 | 7.00 | 7.01 | 6.98 | 0.29% | 4,120 |
| Nov 26, 2025 | 6.96 | 7.02 | 6.96 | 6.99 | 6.96 | -0.29% | 3,146 |
| Nov 25, 2025 | 7.01 | 7.01 | 7.00 | 7.01 | 6.98 | 0.29% | 4,519 |
| Nov 24, 2025 | 6.98 | 6.99 | 6.98 | 6.99 | 6.96 | 0.43% | 3,134 |
| Nov 21, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.93 | -0.29% | 232 |
| Nov 20, 2025 | 6.99 | 6.99 | 6.98 | 6.98 | 6.95 | 0.58% | 6,267 |
| Nov 19, 2025 | 6.95 | 6.96 | 6.94 | 6.94 | 6.91 | 0.29% | 5,805 |
| Nov 17, 2025 | 6.98 | 6.98 | 6.92 | 6.92 | 6.89 | -1.28% | 3,515 |
| Nov 14, 2025 | 7.00 | 7.01 | 7.00 | 7.01 | 6.98 | 0.43% | 1,001 |
| Nov 13, 2025 | 6.99 | 6.99 | 6.98 | 6.98 | 6.95 | -0.14% | 1,539 |
| Nov 12, 2025 | 7.01 | 7.01 | 6.99 | 6.99 | 6.96 | 0.29% | 1,401 |
| Nov 11, 2025 | 7.02 | 7.02 | 6.97 | 6.97 | 6.94 | -0.71% | 8,655 |
| Nov 10, 2025 | 6.98 | 7.02 | 6.97 | 7.02 | 6.99 | 1.01% | 13,024 |
| Nov 7, 2025 | 6.97 | 6.97 | 6.94 | 6.95 | 6.92 | -0.86% | 13,404 |
| Nov 6, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | -0.14% | 305 |
| Nov 5, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | -0.28% | 200 |
| Nov 4, 2025 | 7.00 | 7.04 | 7.00 | 7.04 | 7.01 | 0.57% | 5,600 |
| Nov 3, 2025 | 7.04 | 7.04 | 7.00 | 7.00 | 6.97 | -0.71% | 3,920 |
| Oct 31, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | -0.42% | 344 |
| Oct 30, 2025 | 7.08 | 7.09 | 7.08 | 7.08 | 7.02 | - | 4,149 |
| Oct 29, 2025 | 7.08 | 7.09 | 7.07 | 7.08 | 7.02 | - | 6,300 |
| Oct 28, 2025 | 7.10 | 7.10 | 7.08 | 7.08 | 7.02 | 0.14% | 1,500 |
| Oct 27, 2025 | 7.11 | 7.11 | 7.07 | 7.07 | 7.01 | - | 4,430 |
| Oct 24, 2025 | 7.09 | 7.09 | 7.06 | 7.07 | 7.01 | -0.42% | 3,235 |
| Oct 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 1.00% | 1,300 |
| Oct 21, 2025 | 7.05 | 7.07 | 7.03 | 7.03 | 6.97 | -0.28% | 9,200 |
| Oct 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | 0.14% | 1,742 |
| Oct 17, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.98 | 0.14% | 1,012 |
| Oct 16, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.97 | 0.72% | 3,000 |
| Oct 15, 2025 | 6.99 | 6.99 | 6.97 | 6.98 | 6.92 | 0.43% | 23,993 |
| Oct 14, 2025 | 6.94 | 6.95 | 6.94 | 6.95 | 6.89 | -0.14% | 2,003 |