Global X Balanced Asset Allocation ETF (TSX:HBAL)
Canada
· Delayed Price · Currency is CAD 15.89
-0.15 (-0.94%)
Jun 13, 2025, 2:40 PM EDT
TSX:HBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 15.95 | 15.95 | 15.91 | 15.93 | 15.93 | -0.69% | 9,664 |
| Jun 12, 2025 | 16.04 | 16.05 | 16.03 | 16.04 | 16.04 | - | 11,523 |
| Jun 11, 2025 | 16.18 | 16.18 | 16.04 | 16.04 | 16.04 | - | 1,000 |
| Jun 10, 2025 | 16.01 | 16.04 | 16.01 | 16.04 | 16.04 | 0.25% | 9,440 |
| Jun 9, 2025 | 16.00 | 16.01 | 15.99 | 16.00 | 16.00 | 0.06% | 9,547 |
| Jun 6, 2025 | 15.97 | 15.99 | 15.97 | 15.99 | 15.99 | 0.25% | 3,300 |
| Jun 5, 2025 | 16.01 | 16.02 | 15.95 | 15.95 | 15.95 | -0.25% | 18,408 |
| Jun 4, 2025 | 16.01 | 16.01 | 15.99 | 15.99 | 15.99 | 0.06% | 25,600 |
| Jun 3, 2025 | 15.97 | 15.98 | 15.96 | 15.98 | 15.98 | 0.13% | 2,600 |
| Jun 2, 2025 | 15.88 | 15.97 | 15.87 | 15.96 | 15.96 | 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 |
| Apr 28, 2025 | 15.48 | 15.48 | 15.46 | 15.46 | 15.39 | 0.13% | 3,631 |
| Apr 25, 2025 | 15.45 | 15.45 | 15.42 | 15.44 | 15.37 | 0.19% | 11,800 |
| Apr 24, 2025 | 15.30 | 15.41 | 15.30 | 15.41 | 15.34 | 1.12% | 3,300 |
| Apr 23, 2025 | 15.37 | 15.37 | 15.24 | 15.24 | 15.17 | 0.66% | 1,300 |
| Apr 22, 2025 | 15.05 | 15.14 | 15.05 | 15.14 | 15.07 | 1.20% | 15,901 |
| Apr 21, 2025 | 15.07 | 15.07 | 14.92 | 14.96 | 14.89 | -1.19% | 11,300 |
| Apr 17, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.07 | 0.13% | 400 |
| Apr 16, 2025 | 15.24 | 15.24 | 15.07 | 15.12 | 15.05 | -0.79% | 20,714 |
| Apr 15, 2025 | 15.15 | 15.27 | 15.15 | 15.24 | 15.17 | 0.53% | 15,400 |
| Apr 14, 2025 | 15.13 | 15.16 | 15.13 | 15.16 | 15.09 | 0.86% | 1,421 |
| Apr 11, 2025 | 14.89 | 15.03 | 14.84 | 15.03 | 14.96 | 0.54% | 5,647 |
| Apr 10, 2025 | 15.11 | 15.11 | 14.77 | 14.95 | 14.88 | -1.97% | 6,021 |
| Apr 9, 2025 | 14.61 | 15.25 | 14.59 | 15.25 | 15.18 | 3.88% | 19,800 |
| Apr 8, 2025 | 14.99 | 14.99 | 14.64 | 14.68 | 14.61 | -1.01% | 10,824 |
| Apr 7, 2025 | 15.02 | 15.02 | 14.71 | 14.83 | 14.76 | -1.13% | 36,500 |
| Apr 4, 2025 | 15.31 | 15.31 | 15.00 | 15.00 | 14.93 | -2.72% | 12,300 |
| Apr 3, 2025 | 15.50 | 15.50 | 15.42 | 15.42 | 15.35 | -2.59% | 1,735 |