Global X Active Global Fixed Income ETF (TSX:HAF)
Canada · Delayed Price · Currency is CAD 7.10
0.00 (0.00%)
Oct 22, 2025, 3:59 PM EDT
PowerFleet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.00% | 1,300 |
| Oct 21, 2025 | 7.05 | 7.07 | 7.03 | 7.03 | 7.03 | -0.28% | 9,200 |
| Oct 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.14% | 1,742 |
| Oct 17, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.14% | 1,012 |
| Oct 16, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.72% | 3,000 |
| Oct 15, 2025 | 6.99 | 6.99 | 6.97 | 6.98 | 6.98 | 0.43% | 24,000 |
| Oct 14, 2025 | 6.94 | 6.95 | 6.94 | 6.95 | 6.95 | -0.14% | 2,003 |
| Oct 10, 2025 | 6.95 | 6.96 | 6.95 | 6.96 | 6.96 | -0.14% | 600 |
| Oct 9, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.43% | 1,201 |
| Oct 8, 2025 | 7.01 | 7.01 | 6.94 | 6.94 | 6.94 | -1.00% | 21,700 |
| Oct 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 3,800 |
| Oct 6, 2025 | 7.02 | 7.02 | 6.99 | 7.01 | 7.01 | -0.14% | 7,800 |
| Oct 3, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.43% | 7,800 |
| Oct 2, 2025 | 7.09 | 7.09 | 6.99 | 6.99 | 6.99 | - | 300 |
| Oct 1, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 3,400 |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.14% | 400 |
| Sep 29, 2025 | 6.99 | 7.02 | 6.99 | 7.01 | 7.01 | -1.54% | 23,935 |
| Sep 26, 2025 | 7.09 | 7.12 | 7.08 | 7.12 | 7.09 | -0.28% | 25,740 |
| Sep 25, 2025 | 7.11 | 7.14 | 7.10 | 7.14 | 7.11 | 0.14% | 9,400 |
| Sep 24, 2025 | 7.18 | 7.18 | 7.13 | 7.13 | 7.10 | -0.83% | 2,310 |
| Sep 23, 2025 | 7.18 | 7.19 | 7.18 | 7.19 | 7.16 | 0.14% | 7,200 |
| Sep 22, 2025 | 7.18 | 7.19 | 7.18 | 7.18 | 7.15 | -0.14% | 4,000 |
| Sep 19, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.16 | -0.14% | 900 |
| Sep 18, 2025 | 7.23 | 7.23 | 7.20 | 7.20 | 7.17 | -0.14% | 19,200 |
| Sep 17, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.18 | -0.14% | 1,800 |
| Sep 16, 2025 | 7.21 | 7.22 | 7.21 | 7.22 | 7.19 | - | 6,700 |
| Sep 15, 2025 | 7.22 | 7.22 | 7.21 | 7.22 | 7.19 | - | 1,704 |
| Sep 12, 2025 | 7.22 | 7.22 | 7.19 | 7.22 | 7.19 | -0.14% | 11,400 |
| Sep 11, 2025 | 7.22 | 7.23 | 7.22 | 7.23 | 7.20 | 0.14% | 17,800 |
| Sep 10, 2025 | 7.20 | 7.22 | 7.20 | 7.22 | 7.19 | 0.42% | 24,700 |
| Sep 9, 2025 | 7.19 | 7.19 | 7.17 | 7.19 | 7.16 | 0.14% | 5,700 |
| Sep 8, 2025 | 7.18 | 7.20 | 7.18 | 7.18 | 7.15 | -0.14% | 5,100 |
| Sep 5, 2025 | 7.18 | 7.20 | 7.18 | 7.19 | 7.16 | 0.56% | 9,500 |
| Sep 4, 2025 | 7.13 | 7.15 | 7.13 | 7.15 | 7.12 | 0.42% | 1,900 |
| Sep 3, 2025 | 7.10 | 7.12 | 7.10 | 7.12 | 7.09 | - | 9,524 |
| Sep 2, 2025 | 7.07 | 7.12 | 7.07 | 7.12 | 7.09 | -0.42% | 1,600 |
| Aug 29, 2025 | 7.14 | 7.15 | 7.13 | 7.15 | 7.12 | -0.28% | 4,100 |
| Aug 28, 2025 | 7.16 | 7.17 | 7.16 | 7.17 | 7.11 | - | 15,408 |
| Aug 27, 2025 | 7.14 | 7.17 | 7.14 | 7.17 | 7.11 | 0.28% | 56,200 |
| Aug 26, 2025 | 7.14 | 7.15 | 7.14 | 7.15 | 7.09 | 0.42% | 14,500 |
| Aug 25, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.06 | -0.28% | 400 |
| Aug 22, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.08 | 0.42% | 2,100 |
| Aug 21, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.05 | 0.71% | 2,200 |
| Aug 20, 2025 | 7.07 | 7.07 | 7.06 | 7.06 | 7.00 | -0.70% | 2,700 |
| Aug 19, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.05 | -0.14% | 2,326 |
| Aug 18, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.06 | -0.28% | 4,830 |
| Aug 15, 2025 | 7.14 | 7.14 | 7.09 | 7.14 | 7.08 | -0.14% | 20,818 |
| Aug 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | 0.42% | 2,600 |
| Aug 13, 2025 | 7.11 | 7.13 | 7.11 | 7.12 | 7.06 | -0.28% | 1,404 |
| Aug 12, 2025 | 7.13 | 7.14 | 7.13 | 7.14 | 7.08 | 0.85% | 1,900 |