Global X Active Global Fixed Income ETF (TSX:HAF)
Canada
· Delayed Price · Currency is CAD 7.04
-0.07 (-0.98%)
May 28, 2025, 3:59 PM EDT
TSX:HAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 7.11 | 7.11 | 7.04 | 7.04 | 7.04 | -0.98% | 2,700 |
| May 27, 2025 | 7.08 | 7.12 | 7.08 | 7.11 | 7.11 | 0.99% | 9,125 |
| May 26, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 1,700 |
| May 23, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14% | 1,300 |
| May 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| May 21, 2025 | 7.04 | 7.10 | 7.04 | 7.10 | 7.10 | 0.57% | 4,300 |
| May 20, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| May 16, 2025 | 7.11 | 7.11 | 7.06 | 7.06 | 7.06 | -0.56% | 700 |
| May 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.14% | 234 |
| May 14, 2025 | 7.09 | 7.09 | 7.02 | 7.02 | 7.02 | -1.13% | 2,800 |
| May 13, 2025 | 7.09 | 7.10 | 7.05 | 7.10 | 7.10 | 0.42% | 4,608 |
| May 12, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.14% | - |
| May 9, 2025 | 7.03 | 7.08 | 7.03 | 7.06 | 7.06 | - | 1,236 |
| May 8, 2025 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | 0.14% | 1,300 |
| May 7, 2025 | 7.07 | 7.08 | 7.01 | 7.05 | 7.05 | - | 9,600 |
| May 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.14% | 18,200 |
| May 5, 2025 | 7.06 | 7.07 | 7.05 | 7.06 | 7.06 | -0.28% | 4,800 |
| May 2, 2025 | 7.23 | 7.23 | 7.05 | 7.08 | 7.08 | -0.28% | 55,612 |
| May 1, 2025 | 7.10 | 7.11 | 7.10 | 7.10 | 7.10 | -0.28% | 13,401 |
| Apr 30, 2025 | 7.15 | 7.15 | 7.11 | 7.12 | 7.12 | 0.28% | 29,900 |
| Apr 29, 2025 | 7.08 | 7.10 | 7.07 | 7.10 | 7.07 | - | 21,600 |
| Apr 28, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.07 | 0.71% | 9,622 |
| Apr 25, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.02 | -0.56% | 5,612 |
| Apr 24, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.06 | 0.28% | 1,410 |
| Apr 23, 2025 | 7.08 | 7.08 | 7.07 | 7.07 | 7.04 | 1.00% | 800 |
| Apr 22, 2025 | 6.99 | 7.02 | 6.99 | 7.00 | 6.97 | 0.14% | 1,700 |
| Apr 21, 2025 | 6.98 | 7.03 | 6.98 | 6.99 | 6.96 | -0.43% | 1,200 |
| Apr 17, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | 0.29% | - |
| Apr 16, 2025 | 6.99 | 7.00 | 6.99 | 7.00 | 6.97 | 0.14% | 1,913 |
| Apr 15, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.96 | - | 5,100 |
| Apr 14, 2025 | 7.02 | 7.02 | 6.99 | 6.99 | 6.96 | -0.14% | 4,020 |
| Apr 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | 0.29% | 500 |
| Apr 10, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.95 | - | - |
| Apr 9, 2025 | 6.95 | 7.00 | 6.95 | 6.98 | 6.95 | -0.85% | 1,604 |
| Apr 8, 2025 | 7.05 | 7.06 | 7.04 | 7.04 | 7.01 | -0.71% | 7,501 |
| Apr 7, 2025 | 7.02 | 7.09 | 7.02 | 7.09 | 7.06 | -0.84% | 6,500 |
| Apr 4, 2025 | 7.14 | 7.15 | 7.14 | 7.15 | 7.12 | - | 5,200 |
| Apr 3, 2025 | 7.15 | 7.15 | 7.14 | 7.15 | 7.12 | 0.14% | 3,503 |
| Apr 2, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | - | 3,400 |
| Apr 1, 2025 | 7.14 | 7.15 | 7.14 | 7.14 | 7.11 | -0.14% | 3,400 |
| Mar 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 28, 2025 | 7.14 | 7.15 | 7.14 | 7.15 | 7.12 | 0.28% | 3,100 |
| Mar 27, 2025 | 7.13 | 7.14 | 7.13 | 7.13 | 7.10 | -0.28% | 4,200 |
| Mar 26, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.12 | 0.14% | 20,200 |
| Mar 25, 2025 | 7.15 | 7.15 | 7.14 | 7.14 | 7.11 | -0.14% | 14,700 |
| Mar 24, 2025 | 7.14 | 7.15 | 7.12 | 7.15 | 7.12 | 0.14% | 4,226 |
| Mar 21, 2025 | 7.14 | 7.16 | 7.14 | 7.14 | 7.11 | -0.14% | 1,200 |
| Mar 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | 0.14% | 900 |
| Mar 19, 2025 | 7.15 | 7.15 | 7.14 | 7.14 | 7.11 | -0.14% | 400 |
| Mar 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | - | 500 |