Global X Balanced Asset Allocation ETF (TSX:HBAL)
Canada
· Delayed Price · Currency is CAD 15.57
+0.05 (0.32%)
May 1, 2025, 2:16 PM EDT
TSX:HBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 15.54 | 15.58 | 15.54 | 15.57 | 15.57 | 0.32% | 10,459 |
| Apr 30, 2025 | 15.48 | 15.52 | 15.43 | 15.52 | 15.52 | -0.26% | 5,900 |
| Apr 29, 2025 | 15.50 | 15.57 | 15.50 | 15.56 | 15.52 | 0.65% | 38,200 |
| Apr 28, 2025 | 15.48 | 15.48 | 15.46 | 15.46 | 15.43 | 0.13% | 3,631 |
| Apr 25, 2025 | 15.45 | 15.45 | 15.42 | 15.44 | 15.41 | 0.19% | 11,800 |
| Apr 24, 2025 | 15.30 | 15.41 | 15.30 | 15.41 | 15.38 | 1.12% | 3,300 |
| Apr 23, 2025 | 15.37 | 15.37 | 15.24 | 15.24 | 15.21 | 0.66% | 1,300 |
| Apr 22, 2025 | 15.05 | 15.14 | 15.05 | 15.14 | 15.11 | 1.20% | 15,901 |
| Apr 21, 2025 | 15.07 | 15.07 | 14.92 | 14.96 | 14.93 | -1.19% | 11,300 |
| Apr 17, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.11 | 0.13% | 400 |
| Apr 16, 2025 | 15.24 | 15.24 | 15.07 | 15.12 | 15.09 | -0.79% | 20,714 |
| Apr 15, 2025 | 15.15 | 15.27 | 15.15 | 15.24 | 15.21 | 0.53% | 15,400 |
| Apr 14, 2025 | 15.13 | 15.16 | 15.13 | 15.16 | 15.13 | 0.86% | 1,421 |
| Apr 11, 2025 | 14.89 | 15.03 | 14.84 | 15.03 | 15.00 | 0.54% | 5,647 |
| Apr 10, 2025 | 15.11 | 15.11 | 14.77 | 14.95 | 14.92 | -1.97% | 6,021 |
| Apr 9, 2025 | 14.61 | 15.25 | 14.59 | 15.25 | 15.22 | 3.88% | 19,800 |
| Apr 8, 2025 | 14.99 | 14.99 | 14.64 | 14.68 | 14.65 | -1.01% | 10,824 |
| Apr 7, 2025 | 15.02 | 15.02 | 14.71 | 14.83 | 14.80 | -1.13% | 36,500 |
| Apr 4, 2025 | 15.31 | 15.31 | 15.00 | 15.00 | 14.96 | -2.72% | 12,300 |
| Apr 3, 2025 | 15.50 | 15.50 | 15.42 | 15.42 | 15.39 | -2.59% | 1,735 |
| Apr 2, 2025 | 15.82 | 15.83 | 15.82 | 15.83 | 15.79 | 0.13% | 11,120 |
| Apr 1, 2025 | 15.77 | 15.82 | 15.77 | 15.81 | 15.77 | -0.06% | 19,731 |
| Mar 31, 2025 | 15.69 | 15.82 | 15.66 | 15.82 | 15.78 | 0.19% | 5,000 |
| Mar 28, 2025 | 15.85 | 15.85 | 15.79 | 15.79 | 15.75 | -0.69% | 1,018 |
| Mar 27, 2025 | 15.89 | 15.92 | 15.89 | 15.90 | 15.86 | 0.13% | 1,335 |
| Mar 26, 2025 | 16.01 | 16.01 | 15.88 | 15.88 | 15.84 | -0.87% | 3,500 |
| Mar 25, 2025 | 16.06 | 16.06 | 16.02 | 16.02 | 15.98 | 0.06% | 19,100 |
| Mar 24, 2025 | 15.99 | 16.01 | 15.99 | 16.01 | 15.97 | 0.44% | 2,915 |
| Mar 21, 2025 | 15.93 | 15.94 | 15.93 | 15.94 | 15.90 | - | 800 |
| Mar 20, 2025 | 16.00 | 16.00 | 15.94 | 15.94 | 15.90 | -0.38% | 5,400 |
| Mar 19, 2025 | 15.92 | 16.00 | 15.92 | 16.00 | 15.96 | 0.88% | 2,933 |
| Mar 18, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.82 | -0.44% | 2,603 |
| Mar 17, 2025 | 15.98 | 15.98 | 15.90 | 15.93 | 15.89 | 0.57% | 2,400 |
| Mar 14, 2025 | 15.78 | 15.84 | 15.78 | 15.84 | 15.80 | 0.76% | 3,500 |
| Mar 13, 2025 | 15.77 | 15.77 | 15.69 | 15.72 | 15.69 | -0.69% | 4,100 |
| Mar 12, 2025 | 15.81 | 15.83 | 15.81 | 15.83 | 15.79 | 0.25% | 3,900 |
| Mar 11, 2025 | 15.81 | 15.84 | 15.78 | 15.79 | 15.75 | -0.32% | 11,631 |
| Mar 10, 2025 | 15.95 | 15.95 | 15.84 | 15.84 | 15.80 | -1.06% | 3,800 |
| Mar 7, 2025 | 15.96 | 16.01 | 15.93 | 16.01 | 15.97 | 0.69% | 5,538 |
| Mar 6, 2025 | 16.02 | 16.02 | 15.90 | 15.90 | 15.86 | -0.75% | 411 |
| Mar 5, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.98 | -0.12% | 447 |
| Mar 4, 2025 | 15.94 | 16.13 | 15.94 | 16.04 | 16.00 | -0.50% | 6,936 |
| Mar 3, 2025 | 16.17 | 16.21 | 16.12 | 16.12 | 16.08 | -0.43% | 13,500 |
| Feb 28, 2025 | 16.09 | 16.19 | 16.05 | 16.19 | 16.19 | 0.50% | 3,300 |
| Feb 27, 2025 | 16.18 | 16.18 | 16.11 | 16.11 | 16.08 | -0.43% | 10,309 |
| Feb 26, 2025 | 16.22 | 16.22 | 16.18 | 16.18 | 16.14 | 0.19% | 1,300 |
| Feb 25, 2025 | 16.13 | 16.16 | 16.09 | 16.15 | 16.11 | 0.44% | 10,634 |
| Feb 24, 2025 | 16.12 | 16.12 | 16.08 | 16.08 | 16.05 | -0.06% | 3,005 |
| Feb 21, 2025 | 16.20 | 16.20 | 16.09 | 16.09 | 16.06 | -0.19% | 1,027 |
| Feb 20, 2025 | 16.18 | 16.18 | 16.12 | 16.12 | 16.08 | -0.19% | 9,030 |