Global X Active Global Fixed Income ETF (TSX:HAF)
Canada
· Delayed Price · Currency is CAD 7.08
-0.01 (-0.14%)
Jul 11, 2025, 3:55 PM EDT
TSX:HAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 7.09 | 7.10 | 7.06 | 7.08 | 7.08 | -0.14% | 35,200 |
| Jul 10, 2025 | 7.07 | 7.09 | 7.06 | 7.09 | 7.09 | - | 11,600 |
| Jul 9, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.14% | - |
| Jul 8, 2025 | 7.12 | 7.12 | 7.07 | 7.08 | 7.08 | -0.14% | 2,535 |
| Jul 7, 2025 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | -0.84% | 5,400 |
| Jul 4, 2025 | 7.15 | 7.15 | 7.14 | 7.15 | 7.15 | 0.85% | 6,800 |
| Jul 3, 2025 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | - | 14,100 |
| Jul 2, 2025 | 7.13 | 7.13 | 7.09 | 7.09 | 7.09 | -0.84% | 3,111 |
| Jun 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.14% | 700 |
| Jun 27, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | -0.14% | - |
| Jun 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | -0.14% | - |
| Jun 25, 2025 | 7.14 | 7.16 | 7.14 | 7.16 | 7.13 | 0.42% | 638 |
| Jun 24, 2025 | 7.13 | 7.13 | 7.10 | 7.13 | 7.10 | - | 11,800 |
| Jun 23, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | 0.14% | 740 |
| Jun 20, 2025 | 7.12 | 7.13 | 7.12 | 7.12 | 7.09 | 0.14% | 1,201 |
| Jun 19, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | 0.57% | 204 |
| Jun 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | -0.42% | 200 |
| Jun 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | 0.28% | 216 |
| Jun 16, 2025 | 7.09 | 7.16 | 7.08 | 7.08 | 7.05 | -0.56% | 15,800 |
| Jun 13, 2025 | 7.11 | 7.12 | 7.11 | 7.12 | 7.09 | -0.28% | 509 |
| Jun 12, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | 0.14% | 4,501 |
| Jun 11, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | 0.14% | 500 |
| Jun 10, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | 0.42% | 700 |
| Jun 9, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.06 | - | - |
| Jun 6, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.06 | 0.42% | 733 |
| Jun 5, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | -0.28% | 900 |
| Jun 4, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | -0.14% | - |
| Jun 3, 2025 | 7.10 | 7.10 | 7.08 | 7.09 | 7.06 | 0.28% | 1,500 |
| Jun 2, 2025 | 7.10 | 7.10 | 7.07 | 7.07 | 7.04 | -0.28% | 700 |
| May 30, 2025 | 7.07 | 7.09 | 7.07 | 7.09 | 7.09 | 0.71% | 1,600 |
| May 29, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | - | - |
| May 28, 2025 | 7.11 | 7.11 | 7.04 | 7.04 | 7.01 | -0.98% | 2,700 |
| May 27, 2025 | 7.08 | 7.12 | 7.08 | 7.11 | 7.08 | 0.99% | 9,125 |
| May 26, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | - | 1,700 |
| May 23, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | -0.14% | 1,300 |
| May 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | -0.70% | - |
| May 21, 2025 | 7.04 | 7.10 | 7.04 | 7.10 | 7.07 | 0.57% | 4,300 |
| May 20, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | - | - |
| May 16, 2025 | 7.11 | 7.11 | 7.06 | 7.06 | 7.03 | -0.56% | 700 |
| May 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | 1.14% | 234 |
| May 14, 2025 | 7.09 | 7.09 | 7.02 | 7.02 | 6.99 | -1.13% | 2,800 |
| May 13, 2025 | 7.09 | 7.10 | 7.05 | 7.10 | 7.07 | 0.42% | 4,608 |
| May 12, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | 0.14% | - |
| May 9, 2025 | 7.03 | 7.08 | 7.03 | 7.06 | 7.03 | - | 1,236 |
| May 8, 2025 | 7.09 | 7.09 | 7.06 | 7.06 | 7.03 | 0.14% | 1,300 |
| May 7, 2025 | 7.07 | 7.08 | 7.01 | 7.05 | 7.02 | - | 9,600 |
| May 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | -0.14% | 18,200 |
| May 5, 2025 | 7.06 | 7.07 | 7.05 | 7.06 | 7.03 | -0.28% | 4,800 |
| May 2, 2025 | 7.23 | 7.23 | 7.05 | 7.08 | 7.05 | -0.28% | 55,612 |
| May 1, 2025 | 7.10 | 7.11 | 7.10 | 7.10 | 7.07 | -0.28% | 13,401 |