Global X Active Global Fixed Income ETF (TSX:HAF)
Canada · Delayed Price · Currency is CAD 7.21
-0.01 (-0.14%)
Sep 17, 2025, 12:07 PM EDT
TSX:HAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.14% | 1,800 |
| Sep 16, 2025 | 7.21 | 7.22 | 7.21 | 7.22 | 7.22 | - | 6,700 |
| Sep 15, 2025 | 7.22 | 7.22 | 7.21 | 7.22 | 7.22 | - | 1,704 |
| Sep 12, 2025 | 7.22 | 7.22 | 7.19 | 7.22 | 7.22 | -0.14% | 11,400 |
| Sep 11, 2025 | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | 0.14% | 17,800 |
| Sep 10, 2025 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 0.42% | 24,700 |
| Sep 9, 2025 | 7.19 | 7.19 | 7.17 | 7.19 | 7.19 | 0.14% | 5,700 |
| Sep 8, 2025 | 7.18 | 7.20 | 7.18 | 7.18 | 7.18 | -0.14% | 5,100 |
| Sep 5, 2025 | 7.18 | 7.20 | 7.18 | 7.19 | 7.19 | 0.56% | 9,500 |
| Sep 4, 2025 | 7.13 | 7.15 | 7.13 | 7.15 | 7.15 | 0.42% | 1,900 |
| Sep 3, 2025 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | - | 9,524 |
| Sep 2, 2025 | 7.07 | 7.12 | 7.07 | 7.12 | 7.12 | -0.42% | 1,600 |
| Aug 29, 2025 | 7.14 | 7.15 | 7.13 | 7.15 | 7.15 | -0.28% | 4,100 |
| Aug 28, 2025 | 7.16 | 7.17 | 7.16 | 7.17 | 7.14 | - | 15,408 |
| Aug 27, 2025 | 7.14 | 7.17 | 7.14 | 7.17 | 7.14 | 0.28% | 56,200 |
| Aug 26, 2025 | 7.14 | 7.15 | 7.14 | 7.15 | 7.12 | 0.42% | 14,500 |
| Aug 25, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | -0.28% | 400 |
| Aug 22, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | 0.42% | 2,100 |
| Aug 21, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | 0.71% | 2,200 |
| Aug 20, 2025 | 7.07 | 7.07 | 7.06 | 7.06 | 7.03 | -0.70% | 2,700 |
| Aug 19, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | -0.14% | 2,326 |
| Aug 18, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | -0.28% | 4,830 |
| Aug 15, 2025 | 7.14 | 7.14 | 7.09 | 7.14 | 7.11 | -0.14% | 20,818 |
| Aug 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | 0.42% | 2,600 |
| Aug 13, 2025 | 7.11 | 7.13 | 7.11 | 7.12 | 7.09 | -0.28% | 1,404 |
| Aug 12, 2025 | 7.13 | 7.14 | 7.13 | 7.14 | 7.11 | 0.85% | 1,900 |
| Aug 11, 2025 | 7.09 | 7.09 | 7.08 | 7.08 | 7.05 | -0.70% | 1,608 |
| Aug 8, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | 0.42% | 1,300 |
| Aug 7, 2025 | 7.12 | 7.12 | 7.10 | 7.10 | 7.07 | -0.14% | 5,000 |
| Aug 6, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | - | - |
| Aug 5, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | - | 5,845 |
| Aug 1, 2025 | 7.11 | 7.11 | 7.10 | 7.11 | 7.08 | 0.42% | 1,400 |
| Jul 31, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | -0.28% | 900 |
| Jul 30, 2025 | 7.09 | 7.10 | 7.09 | 7.10 | 7.04 | 0.28% | 700 |
| Jul 29, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | -0.14% | 5,700 |
| Jul 28, 2025 | 7.06 | 7.09 | 7.06 | 7.09 | 7.06 | -0.14% | 12,400 |
| Jul 25, 2025 | 7.11 | 7.11 | 7.09 | 7.10 | 7.07 | -0.14% | 10,800 |
| Jul 24, 2025 | 7.11 | 7.12 | 7.11 | 7.11 | 7.08 | 0.42% | 2,810 |
| Jul 23, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 7.05 | -0.28% | 2,600 |
| Jul 22, 2025 | 7.13 | 7.13 | 7.10 | 7.10 | 7.07 | 0.42% | 800 |
| Jul 21, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | - | 800 |
| Jul 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | -0.14% | - |
| Jul 17, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | 0.14% | 316 |
| Jul 16, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.04 | 0.43% | 1,200 |
| Jul 15, 2025 | 7.03 | 7.05 | 7.03 | 7.04 | 7.01 | -0.14% | 6,300 |
| Jul 14, 2025 | 7.06 | 7.06 | 7.05 | 7.05 | 7.02 | -0.42% | 19,800 |
| Jul 11, 2025 | 7.09 | 7.10 | 7.06 | 7.08 | 7.05 | -0.14% | 35,200 |
| Jul 10, 2025 | 7.07 | 7.09 | 7.06 | 7.09 | 7.06 | - | 11,600 |
| Jul 9, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.06 | 0.14% | - |
| Jul 8, 2025 | 7.12 | 7.12 | 7.07 | 7.08 | 7.05 | -0.14% | 2,535 |