Global X Active Canadian Municipal Bond ETF (TSX:HMP)
Canada
· Delayed Price · Currency is CAD 9.71
-0.02 (-0.21%)
Apr 22, 2025, 3:59 PM EDT
TSX:HMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 9.73 | 9.73 | 9.71 | 9.71 | 9.71 | -0.61% | 4,830 |
| Apr 21, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% | 200 |
| Apr 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% | 200 |
| Apr 16, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | - |
| Apr 15, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.62% | 2,919 |
| Apr 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Apr 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1,200 |
| Apr 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Apr 9, 2025 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | -0.41% | 400 |
| Apr 8, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% | 100 |
| Apr 7, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.41% | 624 |
| Apr 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.31% | 124 |
| Apr 3, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% | 100 |
| Apr 2, 2025 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -0.31% | 501 |
| Apr 1, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.41% | 1,136 |
| Mar 31, 2025 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | -0.10% | 1,100 |
| Mar 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | - | - |
| Mar 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | 0.10% | 100 |
| Mar 26, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.72 | -0.10% | 100 |
| Mar 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | -0.20% | 300 |
| Mar 24, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.75 | 0.51% | - |
| Mar 21, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.70 | - | - |
| Mar 20, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.70 | -0.31% | 4,700 |
| Mar 19, 2025 | 9.74 | 9.75 | 9.74 | 9.75 | 9.73 | 0.31% | 1,500 |
| Mar 18, 2025 | 9.73 | 9.73 | 9.72 | 9.72 | 9.70 | -0.31% | 2,900 |
| Mar 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | - | 700 |
| Mar 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | 0.41% | 100 |
| Mar 13, 2025 | 9.72 | 9.72 | 9.71 | 9.71 | 9.69 | -0.21% | 900 |
| Mar 12, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.71 | 0.21% | 500 |
| Mar 11, 2025 | 9.72 | 9.72 | 9.71 | 9.71 | 9.69 | -0.51% | 800 |
| Mar 10, 2025 | 9.75 | 9.76 | 9.75 | 9.76 | 9.74 | 0.41% | 1,500 |
| Mar 7, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.70 | 0.41% | 400 |
| Mar 6, 2025 | 9.72 | 9.72 | 9.68 | 9.68 | 9.66 | -0.72% | 4,210 |
| Mar 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.73 | -0.31% | 200 |
| Mar 4, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.76 | 0.62% | 5,100 |
| Mar 3, 2025 | 9.67 | 9.72 | 9.67 | 9.72 | 9.70 | -0.21% | 2,100 |
| Feb 28, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% | - |
| Feb 27, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.70 | - | - |
| Feb 26, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.70 | 0.10% | - |
| Feb 25, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.69 | 0.31% | - |
| Feb 24, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.66 | - | - |
| Feb 21, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.66 | 0.41% | 1,900 |
| Feb 20, 2025 | 9.67 | 9.67 | 9.64 | 9.64 | 9.62 | - | 3,400 |
| Feb 19, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.62 | - | - |
| Feb 18, 2025 | 9.70 | 9.70 | 9.64 | 9.64 | 9.62 | -0.62% | 10,631 |
| Feb 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.68 | 0.10% | - |
| Feb 13, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.67 | -0.21% | 600 |
| Feb 12, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.69 | 0.10% | - |
| Feb 11, 2025 | 9.69 | 9.70 | 9.69 | 9.70 | 9.68 | 0.10% | 1,600 |
| Feb 10, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.67 | -0.31% | 600 |