Global X Active Global Fixed Income ETF (TSX:HAF)
Canada · Delayed Price · Currency is CAD 6.98
+0.03 (0.43%)
May 14, 2026, 3:59 PM EST
TSX:HAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.29% | 504 |
| May 12, 2026 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | -0.43% | 4,300 |
| May 11, 2026 | 7.00 | 7.00 | 6.97 | 6.98 | 6.98 | -0.57% | 3,850 |
| May 8, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 0.29% | 3,953 |
| May 7, 2026 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 0.43% | 9,517 |
| May 6, 2026 | 6.99 | 7.01 | 6.97 | 6.97 | 6.97 | 0.29% | 36,701 |
| May 5, 2026 | 6.93 | 6.95 | 6.93 | 6.95 | 6.95 | 0.14% | 2,586 |
| May 4, 2026 | 6.99 | 6.99 | 6.94 | 6.94 | 6.94 | -0.29% | 9,303 |
| May 1, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.14% | 174 |
| Apr 30, 2026 | 6.92 | 6.98 | 6.92 | 6.97 | 6.97 | -0.14% | 8,573 |
| Apr 29, 2026 | 6.98 | 6.98 | 6.97 | 6.98 | 6.95 | -0.29% | 3,215 |
| Apr 28, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 6.97 | 0.43% | 1,483 |
| Apr 27, 2026 | 7.00 | 7.00 | 6.96 | 6.97 | 6.94 | -0.57% | 1,242 |
| Apr 24, 2026 | 6.99 | 7.01 | 6.98 | 7.01 | 6.98 | 0.14% | 16,583 |
| Apr 23, 2026 | 7.03 | 7.03 | 7.00 | 7.00 | 6.97 | -0.28% | 416 |
| Apr 22, 2026 | 7.03 | 7.04 | 7.02 | 7.02 | 6.99 | -0.14% | 3,942 |
| Apr 21, 2026 | 7.00 | 7.03 | 6.99 | 7.03 | 7.00 | 0.57% | 2,489 |
| Apr 20, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.96 | -0.57% | 1,552 |
| Apr 17, 2026 | 7.00 | 7.03 | 6.99 | 7.03 | 7.00 | 1.01% | 23,083 |
| Apr 16, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.93 | -0.29% | 346 |
| Apr 15, 2026 | 6.99 | 7.00 | 6.95 | 6.98 | 6.95 | - | 6,694 |
| Apr 14, 2026 | 6.96 | 7.01 | 6.96 | 6.98 | 6.95 | 0.58% | 14,130 |
| Apr 13, 2026 | 6.93 | 6.94 | 6.93 | 6.94 | 6.91 | 0.43% | 3,735 |
| Apr 10, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.88 | - | 1,881 |
| Apr 9, 2026 | 6.93 | 6.94 | 6.90 | 6.91 | 6.88 | -0.29% | 8,290 |
| Apr 8, 2026 | 6.92 | 6.93 | 6.92 | 6.93 | 6.90 | 0.58% | 5,549 |
| Apr 7, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.86 | - | 11,166 |
| Apr 6, 2026 | 6.90 | 6.90 | 6.89 | 6.89 | 6.86 | -0.14% | 405 |
| Apr 2, 2026 | 6.84 | 6.90 | 6.84 | 6.90 | 6.87 | 1.02% | 9,800 |
| Apr 1, 2026 | 6.85 | 6.86 | 6.83 | 6.83 | 6.80 | -0.58% | 4,335 |
| Mar 31, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.84 | 0.59% | 2,358 |
| Mar 27, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.78 | -0.29% | 102 |
| Mar 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | -1.15% | 3,101 |
| Mar 25, 2026 | 6.92 | 6.93 | 6.91 | 6.93 | 6.88 | 1.17% | 3,370 |
| Mar 24, 2026 | 6.84 | 6.85 | 6.84 | 6.85 | 6.80 | -0.15% | 5,205 |
| Mar 23, 2026 | 6.90 | 6.90 | 6.85 | 6.86 | 6.81 | -0.15% | 4,132 |
| Mar 20, 2026 | 6.90 | 6.90 | 6.86 | 6.87 | 6.82 | -0.72% | 7,588 |
| Mar 19, 2026 | 6.91 | 6.92 | 6.90 | 6.92 | 6.87 | -0.14% | 2,690 |
| Mar 18, 2026 | 6.96 | 6.96 | 6.91 | 6.93 | 6.88 | -0.14% | 6,601 |
| Mar 17, 2026 | 6.94 | 6.94 | 6.92 | 6.94 | 6.89 | - | 1,314 |
| Mar 16, 2026 | 6.92 | 6.94 | 6.92 | 6.94 | 6.89 | 0.58% | 1,428 |
| Mar 13, 2026 | 6.93 | 6.93 | 6.90 | 6.90 | 6.85 | 0.29% | 2,606 |
| Mar 12, 2026 | 6.92 | 6.92 | 6.88 | 6.88 | 6.83 | -0.58% | 3,754 |
| Mar 11, 2026 | 6.93 | 6.93 | 6.92 | 6.92 | 6.87 | -0.29% | 13,620 |
| Mar 10, 2026 | 6.96 | 6.97 | 6.94 | 6.94 | 6.89 | - | 2,701 |
| Mar 9, 2026 | 6.93 | 6.94 | 6.92 | 6.94 | 6.89 | -0.14% | 5,709 |
| Mar 6, 2026 | 6.92 | 6.95 | 6.92 | 6.95 | 6.89 | - | 2,948 |
| Mar 5, 2026 | 6.96 | 6.96 | 6.95 | 6.95 | 6.89 | -0.57% | 5,984 |
| Mar 4, 2026 | 6.97 | 7.00 | 6.97 | 6.99 | 6.93 | -0.29% | 5,301 |
| Mar 3, 2026 | 6.99 | 7.01 | 6.99 | 7.01 | 6.95 | 0.29% | 6,413 |