Skip to main content
Global X Active Canadian Dividend ETF (TSX: HAL)
Canada flag Canada · Delayed Price · Currency is CAD
22.01
+0.01 (0.05%)
Jan 29, 2025, 3:31 PM EST

HAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202522.0022.0022.0022.0022.000.18%453
Jan 28, 202521.9521.9721.9521.9621.96-0.86%380
Jan 27, 202522.2622.2622.1522.1522.15-0.85%1,100
Jan 24, 202522.2822.3422.2822.3422.340.27%7,419
Jan 23, 202522.1422.2822.1422.2822.280.41%400
Jan 22, 202522.1722.2022.1722.1922.190.45%1,800
Jan 21, 202522.0422.1022.0422.0922.090.23%5,409
Jan 20, 202521.9822.0721.9822.0422.040.32%1,700
Jan 17, 202521.9521.9721.9521.9721.970.83%206
Jan 16, 202521.7721.7921.7521.7921.790.46%1,602
Jan 15, 202521.6921.6921.6921.6921.690.09%-
Jan 14, 202521.6721.7321.6721.6721.67-0.09%1,003
Jan 13, 202521.7421.7421.6921.6921.69-0.87%1,800
Jan 10, 202522.0022.0021.8421.8821.88-1.04%1,100
Jan 9, 202522.0122.1122.0122.1122.110.27%800
Jan 8, 202522.0622.0622.0022.0522.05-0.09%1,500
Jan 7, 202522.1222.1222.0722.0722.07-0.27%1,700
Jan 6, 202522.2922.2922.1322.1322.13-0.27%7,748
Jan 3, 202522.1122.2122.1122.1922.190.54%14,234
Jan 2, 202522.1922.1922.0722.0722.07-0.09%400
Dec 31, 202422.0522.0922.0522.0922.09-0.27%800
Dec 30, 202422.1322.1922.1322.1521.97-0.36%2,637
Dec 27, 202422.1922.2322.1922.2322.05-813
Dec 24, 202422.2322.2322.2322.2322.050.91%3,000
Dec 23, 202421.9322.0321.9322.0321.860.27%1,116
Dec 20, 202421.7621.9721.7621.9721.800.46%1,600
Dec 19, 202421.8121.8721.7921.8721.70-0.59%1,435
Dec 18, 202422.0822.0822.0022.0021.83-0.54%2,100
Dec 17, 202422.0822.1222.0322.1221.94-0.32%900
Dec 16, 202422.3022.3022.1922.1922.01-0.05%331
Dec 13, 202422.3222.3222.2022.2022.02-0.49%1,438
Dec 12, 202422.3122.3122.3122.3122.13-0.71%1,002
Dec 11, 202422.4822.4822.4722.4722.29-0.09%437
Dec 10, 202422.6022.6022.4922.4922.31-0.93%6,000
Dec 9, 202422.7822.7822.7022.7022.52-0.48%2,400
Dec 6, 202422.8222.8722.8022.8122.63-0.44%4,843
Dec 5, 202422.9022.9122.9022.9122.730.39%603
Dec 4, 202422.8022.8222.8022.8222.64-0.09%2,203
Dec 3, 202422.8622.9122.8422.8422.66-0.26%706
Dec 2, 202422.8822.9222.8822.9022.72-3,000
Nov 29, 202422.8922.9422.8922.9022.72-0.04%17,300
Nov 28, 202422.8422.9222.8422.9122.720.35%1,400
Nov 27, 202422.7822.8622.7822.8322.650.09%1,501
Nov 26, 202422.8022.8322.7622.8122.63-0.22%4,240
Nov 25, 202422.8922.8922.8422.8622.68-0.31%7,100
Nov 22, 202422.9022.9322.8922.9322.750.31%400
Nov 21, 202422.6022.8622.6022.8622.681.74%6,200
Nov 20, 202422.4422.4822.4422.4722.29-1,400
Nov 19, 202422.4122.4722.4122.4722.290.18%922
Nov 18, 202422.3622.5322.3622.4322.250.31%1,701
Nov 15, 202422.4122.4122.3422.3622.18-0.58%1,700
Nov 14, 202422.4322.5122.4322.4922.310.90%1,938
Nov 13, 202422.2922.2922.2922.2922.11-0.54%400
Nov 12, 202422.4122.4122.4122.4122.23-0.09%200
Nov 11, 202422.5222.5222.4322.4322.250.36%741
Nov 8, 202422.4822.4822.3522.3522.17-0.89%4,900
Nov 7, 202422.4622.5522.4622.5522.371.35%700
Nov 6, 202422.2322.2522.2222.2522.070.45%1,303
Nov 5, 202422.1522.1522.1522.1521.970.45%2,421
Nov 4, 202422.0022.0822.0022.0521.880.23%2,303
Nov 1, 202421.9422.0021.9422.0021.830.59%8,400
Oct 31, 202421.8921.9021.8721.8721.70-0.95%2,000
Oct 30, 202422.1022.1022.0822.0821.910.68%500
Oct 29, 202421.9721.9721.9321.9321.76-0.32%2,200
Oct 28, 202421.9122.0421.9122.0021.830.18%6,447
Oct 25, 202421.9821.9821.9521.9621.790.60%649
Oct 24, 202421.8621.9321.8321.8321.66-0.23%3,328
Oct 23, 202421.9621.9621.8821.8821.71-0.55%1,339
Oct 22, 202422.0322.0322.0022.0021.83-0.54%800
Oct 21, 202422.2522.2522.1222.1221.94-0.67%1,310
Oct 18, 202422.2622.2722.2622.2722.090.13%1,800
Oct 17, 202422.1722.2422.1722.2422.060.36%3,840
Oct 16, 202422.1522.1922.1522.1621.980.82%5,300
Oct 15, 202421.9821.9821.9821.9821.81-0.50%1,100
Oct 11, 202421.8822.0921.8822.0921.911.01%416
Oct 10, 202421.7621.8721.7621.8721.700.37%1,028
Oct 9, 202421.7921.7921.7921.7921.620.79%600
Oct 8, 202421.5821.6221.5821.6221.450.05%716
Oct 7, 202421.6521.7121.6121.6121.44-0.51%5,221
Oct 4, 202421.6221.7221.6221.7221.550.79%700
Oct 3, 202421.5321.5521.5121.5521.380.05%1,100
Oct 2, 202421.4621.5421.4621.5421.370.09%9,700
Oct 1, 202421.4021.5221.4021.5221.350.47%1,149
Sep 30, 202421.3321.4221.3321.4221.25-0.05%600
Sep 27, 202421.3921.4321.3921.4321.26-0.28%4,300
Sep 26, 202421.5121.5121.4921.4921.19-0.09%1,204
Sep 25, 202421.5121.5121.5121.5121.38-2,721
Sep 24, 202421.5321.5321.5021.5121.210.56%4,700
Sep 23, 202421.3621.3921.3621.3921.090.14%900
Sep 20, 202421.3821.3821.2921.3621.06-0.09%422
Sep 19, 202421.4821.4821.3821.3821.080.66%2,300
Sep 18, 202421.3221.3221.1821.2420.94-0.38%7,700
Sep 17, 202421.3221.3221.3221.3221.020.19%400
Sep 16, 202421.2521.2821.1721.2820.980.57%2,300
Sep 13, 202421.2021.2021.1621.1620.870.24%3,211
Sep 12, 202421.0021.1121.0021.1120.820.81%849
Sep 11, 202420.9420.9420.9420.9420.651.01%110
Sep 10, 202420.7320.7320.7320.7320.44-0.48%1,725
Sep 9, 202420.6320.8320.6320.8320.700.97%100
Sep 6, 202420.8020.8020.6320.6320.34-0.63%532