Global X Active Global Fixed Income ETF (TSX:HAF)
Canada · Delayed Price · Currency is CAD 6.98
+0.04 (0.58%)
Apr 14, 2026, 3:59 PM EST
TSX:HAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | - | 0.29% | 3,735 |
| Apr 13, 2026 | 6.93 | 6.94 | 6.93 | 6.94 | 6.94 | 0.43% | 3,735 |
| Apr 10, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | 1,881 |
| Apr 9, 2026 | 6.93 | 6.94 | 6.90 | 6.91 | 6.91 | -0.29% | 8,290 |
| Apr 8, 2026 | 6.92 | 6.93 | 6.92 | 6.93 | 6.93 | 0.58% | 5,549 |
| Apr 7, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 11,166 |
| Apr 6, 2026 | 6.90 | 6.90 | 6.89 | 6.89 | 6.89 | -0.14% | 405 |
| Apr 2, 2026 | 6.84 | 6.90 | 6.84 | 6.90 | 6.90 | 1.02% | 9,800 |
| Apr 1, 2026 | 6.85 | 6.86 | 6.83 | 6.83 | 6.83 | -0.58% | 4,335 |
| Mar 31, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.59% | 2,358 |
| Mar 27, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.80 | -0.29% | 102 |
| Mar 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | -1.15% | 3,101 |
| Mar 25, 2026 | 6.92 | 6.93 | 6.91 | 6.93 | 6.90 | 1.17% | 3,370 |
| Mar 24, 2026 | 6.84 | 6.85 | 6.84 | 6.85 | 6.82 | -0.15% | 5,205 |
| Mar 23, 2026 | 6.90 | 6.90 | 6.85 | 6.86 | 6.83 | -0.15% | 4,132 |
| Mar 20, 2026 | 6.90 | 6.90 | 6.86 | 6.87 | 6.84 | -0.72% | 7,588 |
| Mar 19, 2026 | 6.91 | 6.92 | 6.90 | 6.92 | 6.89 | -0.14% | 2,690 |
| Mar 18, 2026 | 6.96 | 6.96 | 6.91 | 6.93 | 6.90 | -0.14% | 6,601 |
| Mar 17, 2026 | 6.94 | 6.94 | 6.92 | 6.94 | 6.91 | - | 1,314 |
| Mar 16, 2026 | 6.92 | 6.94 | 6.92 | 6.94 | 6.91 | 0.58% | 1,428 |
| Mar 13, 2026 | 6.93 | 6.93 | 6.90 | 6.90 | 6.87 | 0.29% | 2,606 |
| Mar 12, 2026 | 6.92 | 6.92 | 6.88 | 6.88 | 6.85 | -0.58% | 3,754 |
| Mar 11, 2026 | 6.93 | 6.93 | 6.92 | 6.92 | 6.89 | -0.29% | 13,620 |
| Mar 10, 2026 | 6.96 | 6.97 | 6.94 | 6.94 | 6.91 | - | 2,701 |
| Mar 9, 2026 | 6.93 | 6.94 | 6.92 | 6.94 | 6.91 | -0.14% | 5,709 |
| Mar 6, 2026 | 6.92 | 6.95 | 6.92 | 6.95 | 6.92 | - | 2,948 |
| Mar 5, 2026 | 6.96 | 6.96 | 6.95 | 6.95 | 6.92 | -0.57% | 5,984 |
| Mar 4, 2026 | 6.97 | 7.00 | 6.97 | 6.99 | 6.96 | -0.29% | 5,301 |
| Mar 3, 2026 | 6.99 | 7.01 | 6.99 | 7.01 | 6.98 | 0.29% | 6,413 |
| Mar 2, 2026 | 6.99 | 7.01 | 6.99 | 6.99 | 6.96 | -0.14% | 3,728 |
| Feb 27, 2026 | 7.03 | 7.04 | 7.00 | 7.00 | 6.97 | -0.99% | 8,132 |
| Feb 26, 2026 | 7.06 | 7.07 | 7.06 | 7.07 | 7.02 | 0.28% | 5,470 |
| Feb 25, 2026 | 7.06 | 7.06 | 7.05 | 7.05 | 7.00 | -0.14% | 9,716 |
| Feb 24, 2026 | 7.06 | 7.06 | 7.04 | 7.06 | 7.01 | 0.86% | 750 |
| Feb 23, 2026 | 7.04 | 7.04 | 7.00 | 7.00 | 6.95 | -0.57% | 5,505 |
| Feb 20, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.99 | 0.57% | 4,709 |
| Feb 19, 2026 | 7.00 | 7.02 | 6.99 | 7.00 | 6.95 | 0.14% | 23,525 |
| Feb 18, 2026 | 7.02 | 7.02 | 6.99 | 6.99 | 6.94 | -0.14% | 2,012 |
| Feb 17, 2026 | 6.98 | 7.03 | 6.98 | 7.00 | 6.95 | -0.28% | 8,137 |
| Feb 13, 2026 | 7.01 | 7.02 | 6.97 | 7.02 | 6.97 | 0.29% | 7,132 |
| Feb 12, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 6.95 | -0.28% | 3,651 |
| Feb 11, 2026 | 7.01 | 7.02 | 7.00 | 7.02 | 6.97 | 0.14% | 2,953 |
| Feb 10, 2026 | 7.00 | 7.01 | 6.99 | 7.01 | 6.96 | - | 2,291 |
| Feb 9, 2026 | 6.99 | 7.01 | 6.99 | 7.01 | 6.96 | 0.79% | 10,218 |
| Feb 6, 2026 | 6.96 | 6.96 | 6.95 | 6.96 | 6.90 | -0.07% | 1,721 |
| Feb 5, 2026 | 6.95 | 6.97 | 6.93 | 6.96 | 6.91 | 0.29% | 4,842 |
| Feb 4, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.89 | -0.43% | 700 |
| Feb 3, 2026 | 6.97 | 6.97 | 6.95 | 6.97 | 6.92 | - | 8,021 |
| Feb 2, 2026 | 6.93 | 6.97 | 6.93 | 6.97 | 6.92 | 0.72% | 23,693 |
| Jan 30, 2026 | 6.95 | 6.95 | 6.91 | 6.92 | 6.87 | -1.00% | 7,446 |