Global X Balanced Asset Allocation ETF (TSX:HBAL)
16.32
+0.08 (0.49%)
Jul 9, 2025, 3:59 PM EDT
TSX:HBAL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 16.32 | 16.32 | 16.30 | 16.32 | 16.32 | 0.49% | 1,186 |
Jul 8, 2025 | 16.22 | 16.24 | 16.22 | 16.24 | 16.24 | 0.19% | 1,400 |
Jul 7, 2025 | 16.26 | 16.26 | 16.19 | 16.21 | 16.21 | - | 6,328 |
Jul 4, 2025 | 16.17 | 16.22 | 16.17 | 16.21 | 16.21 | -0.12% | 14,300 |
Jul 3, 2025 | 16.21 | 16.25 | 16.21 | 16.23 | 16.23 | 0.06% | 13,001 |
Jul 2, 2025 | 16.24 | 16.24 | 16.20 | 16.22 | 16.22 | -0.06% | 5,928 |
Jun 30, 2025 | 16.39 | 16.39 | 16.22 | 16.23 | 16.23 | -0.12% | 5,900 |
Jun 27, 2025 | 16.18 | 16.25 | 16.18 | 16.25 | 16.21 | 0.49% | 800 |
Jun 26, 2025 | 16.15 | 16.18 | 16.15 | 16.17 | 16.14 | 0.25% | 2,000 |
Jun 25, 2025 | 16.13 | 16.14 | 16.11 | 16.13 | 16.10 | 0.44% | 7,400 |
Jun 24, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.03 | 0.19% | - |
Jun 23, 2025 | 15.95 | 16.03 | 15.95 | 16.03 | 16.00 | 0.44% | 418 |
Jun 20, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.93 | - | 300 |
Jun 19, 2025 | 16.07 | 16.07 | 15.96 | 15.96 | 15.93 | -0.06% | 300 |
Jun 18, 2025 | 16.01 | 16.01 | 15.97 | 15.97 | 15.94 | 0.25% | 246 |
Jun 17, 2025 | 15.92 | 15.95 | 15.92 | 15.93 | 15.90 | -0.06% | 10,100 |
Jun 16, 2025 | 15.98 | 15.98 | 15.93 | 15.94 | 15.91 | 0.31% | 9,200 |
Jun 13, 2025 | 15.95 | 15.95 | 15.89 | 15.89 | 15.86 | -0.94% | 13,030 |
Jun 12, 2025 | 16.04 | 16.05 | 16.03 | 16.04 | 16.01 | - | 11,523 |
Jun 11, 2025 | 16.18 | 16.18 | 16.04 | 16.04 | 16.01 | - | 1,000 |
Jun 10, 2025 | 16.01 | 16.04 | 16.01 | 16.04 | 16.01 | 0.25% | 9,440 |
Jun 9, 2025 | 16.00 | 16.01 | 15.99 | 16.00 | 15.97 | 0.06% | 9,547 |
Jun 6, 2025 | 15.97 | 15.99 | 15.97 | 15.99 | 15.96 | 0.25% | 3,300 |
Jun 5, 2025 | 16.01 | 16.02 | 15.95 | 15.95 | 15.92 | -0.25% | 18,408 |
Jun 4, 2025 | 16.01 | 16.01 | 15.99 | 15.99 | 15.96 | 0.06% | 25,600 |
Jun 3, 2025 | 15.97 | 15.98 | 15.96 | 15.98 | 15.95 | 0.13% | 2,600 |
Jun 2, 2025 | 15.88 | 15.97 | 15.87 | 15.96 | 15.93 | 0.19% | 8,210 |
May 30, 2025 | 15.91 | 15.93 | 15.88 | 15.93 | 15.93 | -0.44% | 1,400 |
May 29, 2025 | 16.04 | 16.04 | 15.98 | 16.00 | 15.97 | 0.19% | 13,600 |
May 28, 2025 | 15.99 | 15.99 | 15.96 | 15.97 | 15.94 | -0.31% | 3,300 |
May 27, 2025 | 15.87 | 16.02 | 15.87 | 16.02 | 15.98 | 0.63% | 2,436 |
May 26, 2025 | 15.92 | 15.94 | 15.87 | 15.92 | 15.89 | 0.19% | 5,247 |
May 23, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.86 | -0.06% | - |
May 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.87 | 0.32% | 300 |
May 21, 2025 | 15.94 | 15.94 | 15.85 | 15.85 | 15.82 | -1.12% | 17,300 |
May 20, 2025 | 16.10 | 16.10 | 16.01 | 16.03 | 15.99 | -0.31% | 6,700 |
May 16, 2025 | 16.04 | 16.08 | 16.03 | 16.08 | 16.04 | 0.44% | 3,833 |
May 15, 2025 | 15.88 | 16.02 | 15.88 | 16.01 | 15.97 | 0.44% | 18,728 |
May 14, 2025 | 15.94 | 15.95 | 15.93 | 15.94 | 15.91 | 0.13% | 5,702 |
May 13, 2025 | 15.94 | 15.95 | 15.92 | 15.92 | 15.89 | 0.06% | 7,100 |
May 12, 2025 | 15.95 | 15.95 | 15.87 | 15.91 | 15.88 | 1.21% | 3,300 |
May 9, 2025 | 15.71 | 15.72 | 15.70 | 15.72 | 15.69 | 0.19% | 5,234 |
May 8, 2025 | 15.66 | 15.73 | 15.66 | 15.69 | 15.66 | 0.32% | 9,700 |
May 7, 2025 | 15.58 | 15.64 | 15.58 | 15.64 | 15.61 | 0.19% | 5,603 |
May 6, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.58 | - | 4,251 |
May 5, 2025 | 15.57 | 15.64 | 15.57 | 15.61 | 15.58 | -0.19% | 12,443 |
May 2, 2025 | 15.60 | 15.64 | 15.60 | 15.64 | 15.61 | 0.45% | 8,121 |
May 1, 2025 | 15.54 | 15.58 | 15.54 | 15.57 | 15.54 | 0.32% | 10,500 |
Apr 30, 2025 | 15.48 | 15.52 | 15.43 | 15.52 | 15.49 | -0.26% | 5,900 |
Apr 29, 2025 | 15.50 | 15.57 | 15.50 | 15.56 | 15.49 | 0.65% | 38,200 |