Global X Active Global Fixed Income ETF (TSX:HAF)
Canada · Delayed Price · Currency is CAD 6.87
+0.02 (0.29%)
Aug 13, 2026, 3:59 PM EST
TSX:HAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.87 | 6.89 | 6.87 | 6.87 | 6.87 | 0.15% | 28,610 |
| Aug 12, 2026 | 6.83 | 6.86 | 6.83 | 6.86 | 6.86 | 0.29% | 6,201 |
| Aug 11, 2026 | 6.83 | 6.84 | 6.83 | 6.84 | 6.84 | -0.29% | 602 |
| Aug 10, 2026 | 6.85 | 6.86 | 6.83 | 6.86 | 6.86 | -0.29% | 23,772 |
| Aug 7, 2026 | 6.85 | 6.88 | 6.85 | 6.88 | 6.88 | - | 7,806 |
| Aug 6, 2026 | 6.89 | 6.89 | 6.86 | 6.88 | 6.88 | 0.15% | 3,124 |
| Aug 5, 2026 | 6.85 | 6.88 | 6.85 | 6.87 | 6.87 | 0.29% | 2,514 |
| Aug 4, 2026 | 6.87 | 6.87 | 6.83 | 6.85 | 6.85 | 0.29% | 6,105 |
| Jul 31, 2026 | 6.80 | 6.84 | 6.74 | 6.83 | 6.83 | -0.33% | 223,230 |
| Jul 30, 2026 | 6.87 | 6.87 | 6.86 | 6.87 | 6.85 | 0.15% | 3,601 |
| Jul 29, 2026 | 6.84 | 6.88 | 6.84 | 6.86 | 6.84 | -0.44% | 8,393 |
| Jul 28, 2026 | 6.89 | 6.90 | 6.89 | 6.89 | 6.87 | 0.15% | 2,707 |
| Jul 27, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.86 | 0.22% | 2,002 |
| Jul 24, 2026 | 6.86 | 6.88 | 6.86 | 6.87 | 6.85 | 0.22% | 24,794 |
| Jul 23, 2026 | 6.85 | 6.85 | 6.81 | 6.85 | 6.83 | - | 5,954 |
| Jul 22, 2026 | 6.87 | 6.88 | 6.85 | 6.85 | 6.83 | - | 4,745 |
| Jul 21, 2026 | 6.87 | 6.88 | 6.85 | 6.85 | 6.83 | -0.29% | 5,553 |
| Jul 20, 2026 | 6.90 | 6.90 | 6.87 | 6.87 | 6.85 | -0.43% | 7,807 |
| Jul 17, 2026 | 6.91 | 6.92 | 6.88 | 6.90 | 6.88 | 0.15% | 15,433 |
| Jul 16, 2026 | 6.88 | 6.92 | 6.88 | 6.89 | 6.87 | -0.58% | 5,492 |
| Jul 15, 2026 | 6.93 | 6.93 | 6.87 | 6.93 | 6.91 | 0.14% | 19,277 |
| Jul 14, 2026 | 6.91 | 6.93 | 6.91 | 6.92 | 6.90 | 0.58% | 8,274 |
| Jul 13, 2026 | 6.93 | 6.93 | 6.88 | 6.88 | 6.86 | -0.86% | 25,506 |
| Jul 10, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.92 | - | 911 |
| Jul 9, 2026 | 6.92 | 6.95 | 6.92 | 6.94 | 6.92 | - | 7,841 |
| Jul 8, 2026 | 6.90 | 6.94 | 6.90 | 6.94 | 6.92 | -0.14% | 3,245 |
| Jul 7, 2026 | 6.98 | 6.98 | 6.93 | 6.95 | 6.93 | -0.43% | 17,909 |
| Jul 6, 2026 | 6.97 | 6.99 | 6.97 | 6.98 | 6.96 | -0.14% | 31,174 |
| Jul 3, 2026 | 6.96 | 6.99 | 6.95 | 6.99 | 6.97 | 0.14% | 9,770 |
| Jul 2, 2026 | 6.95 | 6.98 | 6.95 | 6.98 | 6.96 | -0.14% | 3,612 |
| Jun 30, 2026 | 6.98 | 7.00 | 6.98 | 6.99 | 6.97 | -0.30% | 3,193 |
| Jun 29, 2026 | 7.03 | 7.05 | 7.02 | 7.04 | 6.99 | 0.14% | 9,732 |
| Jun 26, 2026 | 7.03 | 7.04 | 6.99 | 7.03 | 6.98 | 0.14% | 7,142 |
| Jun 25, 2026 | 7.03 | 7.03 | 6.97 | 7.02 | 6.97 | 0.36% | 5,218 |
| Jun 24, 2026 | 7.01 | 7.01 | 6.99 | 7.00 | 6.95 | 0.07% | 1,106 |
| Jun 23, 2026 | 6.95 | 7.00 | 6.95 | 6.99 | 6.94 | 0.29% | 5,198 |
| Jun 22, 2026 | 6.99 | 6.99 | 6.96 | 6.97 | 6.92 | 0.14% | 6,906 |
| Jun 19, 2026 | 7.01 | 7.01 | 6.96 | 6.96 | 6.91 | -0.71% | 3,056 |
| Jun 18, 2026 | 7.02 | 7.03 | 7.01 | 7.01 | 6.96 | - | 8,569 |
| Jun 17, 2026 | 7.02 | 7.03 | 7.01 | 7.01 | 6.96 | 0.29% | 72,404 |
| Jun 16, 2026 | 7.00 | 7.02 | 6.99 | 6.99 | 6.94 | -0.14% | 12,392 |
| Jun 15, 2026 | 7.00 | 7.03 | 6.99 | 7.00 | 6.95 | -0.14% | 4,993 |
| Jun 12, 2026 | 7.00 | 7.01 | 6.99 | 7.01 | 6.96 | -0.14% | 12,317 |
| Jun 11, 2026 | 6.97 | 7.02 | 6.97 | 7.02 | 6.97 | 0.72% | 1,347 |
| Jun 10, 2026 | 6.97 | 6.99 | 6.97 | 6.97 | 6.92 | 0.14% | 2,228 |
| Jun 9, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.91 | 0.14% | 214 |
| Jun 8, 2026 | 6.96 | 6.97 | 6.95 | 6.95 | 6.90 | - | 3,619 |
| Jun 5, 2026 | 6.99 | 7.00 | 6.95 | 6.95 | 6.90 | -0.71% | 9,903 |
| Jun 4, 2026 | 7.00 | 7.00 | 6.98 | 7.00 | 6.95 | - | 9,055 |
| Jun 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | -0.14% | 2,794 |