Global X Active Global Fixed Income ETF (TSX:HAF)
Canada · Delayed Price · Currency is CAD 6.97
-0.03 (-0.43%)
Jun 22, 2026, 3:57 PM EST
TSX:HAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 6.99 | 6.99 | 6.96 | 6.97 | 6.97 | 0.14% | 6,906 |
| Jun 19, 2026 | 7.01 | 7.01 | 6.96 | 6.96 | 6.96 | -0.71% | 3,056 |
| Jun 18, 2026 | 7.02 | 7.03 | 7.01 | 7.01 | 7.01 | - | 8,569 |
| Jun 17, 2026 | 7.02 | 7.03 | 7.01 | 7.01 | 7.01 | 0.29% | 72,404 |
| Jun 16, 2026 | 7.00 | 7.02 | 6.99 | 6.99 | 6.99 | -0.14% | 12,392 |
| Jun 15, 2026 | 7.00 | 7.03 | 6.99 | 7.00 | 7.00 | -0.14% | 4,993 |
| Jun 12, 2026 | 7.00 | 7.01 | 6.99 | 7.01 | 7.01 | -0.14% | 12,317 |
| Jun 11, 2026 | 6.97 | 7.02 | 6.97 | 7.02 | 7.02 | 0.72% | 1,347 |
| Jun 10, 2026 | 6.97 | 6.99 | 6.97 | 6.97 | 6.97 | 0.14% | 2,228 |
| Jun 9, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.14% | 214 |
| Jun 8, 2026 | 6.96 | 6.97 | 6.95 | 6.95 | 6.95 | - | 3,619 |
| Jun 5, 2026 | 6.99 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 9,903 |
| Jun 4, 2026 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | - | 9,055 |
| Jun 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.14% | 2,794 |
| Jun 2, 2026 | 6.98 | 7.02 | 6.97 | 7.01 | 7.01 | 0.72% | 6,944 |
| Jun 1, 2026 | 6.98 | 7.01 | 6.96 | 6.96 | 6.96 | -0.57% | 21,879 |
| May 29, 2026 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 0.27% | 3,759 |
| May 28, 2026 | 7.02 | 7.03 | 6.99 | 7.01 | 6.98 | -0.28% | 3,929 |
| May 27, 2026 | 7.03 | 7.04 | 6.99 | 7.03 | 7.00 | 0.29% | 10,330 |
| May 26, 2026 | 6.97 | 7.02 | 6.97 | 7.01 | 6.98 | 0.29% | 17,692 |
| May 25, 2026 | 6.93 | 6.99 | 6.93 | 6.99 | 6.96 | 0.14% | 16,091 |
| May 22, 2026 | 6.97 | 6.98 | 6.95 | 6.98 | 6.95 | 0.14% | 5,052 |
| May 21, 2026 | 6.96 | 6.97 | 6.96 | 6.97 | 6.94 | 0.14% | 1,702 |
| May 20, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.93 | 0.43% | 403 |
| May 19, 2026 | 6.93 | 6.93 | 6.92 | 6.93 | 6.90 | -0.14% | 3,631 |
| May 15, 2026 | 6.95 | 6.95 | 6.94 | 6.94 | 6.91 | -0.57% | 8,231 |
| May 14, 2026 | 6.96 | 6.98 | 6.96 | 6.98 | 6.95 | 0.14% | 2,047 |
| May 13, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.94 | 0.29% | 504 |
| May 12, 2026 | 6.97 | 6.97 | 6.95 | 6.95 | 6.92 | -0.43% | 4,300 |
| May 11, 2026 | 7.00 | 7.00 | 6.97 | 6.98 | 6.95 | -0.57% | 3,850 |
| May 8, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 6.99 | 0.29% | 3,953 |
| May 7, 2026 | 6.97 | 7.00 | 6.97 | 7.00 | 6.97 | 0.43% | 9,517 |
| May 6, 2026 | 6.99 | 7.01 | 6.97 | 6.97 | 6.94 | 0.29% | 36,701 |
| May 5, 2026 | 6.93 | 6.95 | 6.93 | 6.95 | 6.92 | 0.14% | 2,586 |
| May 4, 2026 | 6.99 | 6.99 | 6.94 | 6.94 | 6.91 | -0.29% | 9,303 |
| May 1, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.93 | -0.14% | 174 |
| Apr 30, 2026 | 6.92 | 6.98 | 6.92 | 6.97 | 6.94 | 0.27% | 8,573 |
| Apr 29, 2026 | 6.98 | 6.98 | 6.97 | 6.98 | 6.92 | -0.29% | 3,215 |
| Apr 28, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 6.94 | 0.43% | 1,483 |
| Apr 27, 2026 | 7.00 | 7.00 | 6.96 | 6.97 | 6.91 | -0.57% | 1,242 |
| Apr 24, 2026 | 6.99 | 7.01 | 6.98 | 7.01 | 6.95 | 0.14% | 16,583 |
| Apr 23, 2026 | 7.03 | 7.03 | 7.00 | 7.00 | 6.94 | -0.28% | 416 |
| Apr 22, 2026 | 7.03 | 7.04 | 7.02 | 7.02 | 6.96 | -0.14% | 3,942 |
| Apr 21, 2026 | 7.00 | 7.03 | 6.99 | 7.03 | 6.97 | 0.57% | 2,489 |
| Apr 20, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.93 | -0.57% | 1,552 |
| Apr 17, 2026 | 7.00 | 7.03 | 6.99 | 7.03 | 6.97 | 1.01% | 23,083 |
| Apr 16, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.90 | -0.29% | 346 |
| Apr 15, 2026 | 6.99 | 7.00 | 6.95 | 6.98 | 6.92 | - | 6,694 |
| Apr 14, 2026 | 6.96 | 7.01 | 6.96 | 6.98 | 6.92 | 0.58% | 14,130 |
| Apr 13, 2026 | 6.93 | 6.94 | 6.93 | 6.94 | 6.88 | 0.43% | 3,735 |