Global X Active Canadian Dividend ETF (TSX:HAL)
Canada · Delayed Price · Currency is CAD 22.99
-0.06 (-0.26%)
Jul 31, 2025, 5:21 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 23.02 | 23.06 | 22.99 | 22.99 | 22.99 | -0.26% | 1,500 |
| Jul 30, 2025 | 23.09 | 23.09 | 23.05 | 23.05 | 23.05 | -0.52% | 2,100 |
| Jul 29, 2025 | 23.04 | 23.17 | 23.04 | 23.17 | 23.17 | 0.56% | 1,106 |
| Jul 28, 2025 | 23.05 | 23.05 | 22.99 | 23.04 | 23.04 | -0.30% | 1,000 |
| Jul 25, 2025 | 23.06 | 23.11 | 23.06 | 23.11 | 23.11 | 0.17% | 1,300 |
| Jul 24, 2025 | 22.99 | 23.09 | 22.99 | 23.07 | 23.07 | 0.35% | 4,117 |
| Jul 23, 2025 | 22.87 | 23.01 | 22.87 | 22.99 | 22.99 | 0.70% | 4,800 |
| Jul 22, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.04% | - |
| Jul 21, 2025 | 22.87 | 22.92 | 22.82 | 22.84 | 22.84 | -0.26% | 3,326 |
| Jul 18, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.48% | 234 |
| Jul 17, 2025 | 22.77 | 22.79 | 22.77 | 22.79 | 22.79 | 0.09% | 700 |
| Jul 16, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.09% | - |
| Jul 15, 2025 | 22.87 | 22.88 | 22.76 | 22.79 | 22.79 | -0.35% | 6,630 |
| Jul 14, 2025 | 22.78 | 22.87 | 22.78 | 22.87 | 22.87 | 0.35% | 1,331 |
| Jul 11, 2025 | 22.68 | 22.79 | 22.68 | 22.79 | 22.79 | -0.04% | 4,101 |
| Jul 10, 2025 | 22.72 | 22.80 | 22.72 | 22.80 | 22.80 | 0.40% | 700 |
| Jul 9, 2025 | 22.69 | 22.71 | 22.69 | 22.71 | 22.71 | 0.40% | 300 |
| Jul 8, 2025 | 22.59 | 22.62 | 22.59 | 22.62 | 22.62 | -0.09% | 800 |
| Jul 7, 2025 | 22.57 | 22.70 | 22.57 | 22.64 | 22.64 | 0.40% | 3,200 |
| Jul 4, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | - |
| Jul 3, 2025 | 22.60 | 22.60 | 22.55 | 22.55 | 22.55 | 0.09% | 2,100 |
| Jul 2, 2025 | 22.58 | 22.58 | 22.53 | 22.53 | 22.53 | -0.75% | 1,000 |
| Jun 30, 2025 | 22.62 | 22.70 | 22.61 | 22.70 | 22.70 | 0.40% | 2,238 |
| Jun 27, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.47 | - | - |
| Jun 26, 2025 | 22.61 | 22.61 | 22.60 | 22.61 | 22.47 | -0.09% | 2,400 |
| Jun 25, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.49 | - | - |
| Jun 24, 2025 | 22.64 | 22.64 | 22.62 | 22.63 | 22.49 | 0.40% | 2,700 |
| Jun 23, 2025 | 22.47 | 22.61 | 22.47 | 22.54 | 22.40 | 0.27% | 1,642 |
| Jun 20, 2025 | 22.52 | 22.57 | 22.47 | 22.48 | 22.34 | -0.09% | 3,034 |
| Jun 19, 2025 | 22.50 | 22.51 | 22.48 | 22.50 | 22.36 | -0.13% | 2,311 |
| Jun 18, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.39 | 0.18% | - |
| Jun 17, 2025 | 22.57 | 22.57 | 22.49 | 22.49 | 22.35 | -0.35% | 3,306 |
| Jun 16, 2025 | 22.56 | 22.65 | 22.56 | 22.57 | 22.43 | - | 6,200 |
| Jun 13, 2025 | 22.61 | 22.61 | 22.54 | 22.57 | 22.43 | 0.09% | 1,305 |
| Jun 12, 2025 | 22.47 | 22.56 | 22.45 | 22.55 | 22.41 | 0.67% | 3,930 |
| Jun 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | 0.27% | 300 |
| Jun 10, 2025 | 22.37 | 22.38 | 22.33 | 22.34 | 22.20 | - | 2,200 |
| Jun 9, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.20 | -0.18% | 347 |
| Jun 6, 2025 | 22.50 | 22.50 | 22.38 | 22.38 | 22.24 | -0.31% | 800 |
| Jun 5, 2025 | 22.43 | 22.45 | 22.43 | 22.45 | 22.31 | 0.04% | 930 |
| Jun 4, 2025 | 22.49 | 22.49 | 22.44 | 22.44 | 22.30 | -0.40% | 500 |
| Jun 3, 2025 | 22.49 | 22.56 | 22.49 | 22.53 | 22.39 | 0.18% | 4,810 |
| Jun 2, 2025 | 22.47 | 22.49 | 22.46 | 22.49 | 22.35 | 0.40% | 1,106 |
| May 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | -0.18% | 101 |
| May 29, 2025 | 22.46 | 22.47 | 22.44 | 22.44 | 22.30 | -0.40% | 3,500 |
| May 28, 2025 | 22.56 | 22.56 | 22.53 | 22.53 | 22.39 | 0.13% | 2,500 |
| May 27, 2025 | 22.53 | 22.53 | 22.50 | 22.50 | 22.36 | 0.67% | 500 |
| May 26, 2025 | 22.39 | 22.39 | 22.30 | 22.35 | 22.21 | 0.45% | 8,105 |
| May 23, 2025 | 22.24 | 22.27 | 22.24 | 22.25 | 22.11 | 0.09% | 2,100 |
| May 22, 2025 | 22.28 | 22.30 | 22.23 | 22.23 | 22.09 | -0.31% | 1,927 |