Global X Active Canadian Municipal Bond ETF (TSX:HMP)
Canada · Delayed Price · Currency is CAD 9.76
+0.03 (0.31%)
Jun 18, 2026, 3:59 PM EST
TSX:HMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 0.31% | 9,815 |
| Jun 17, 2026 | 9.76 | 9.76 | 9.73 | 9.73 | 9.73 | -0.21% | 17,250 |
| Jun 16, 2026 | 9.76 | 9.77 | 9.75 | 9.75 | 9.75 | -0.10% | 13,252 |
| Jun 15, 2026 | 9.75 | 9.76 | 9.75 | 9.76 | 9.76 | 0.10% | 5,928 |
| Jun 12, 2026 | 9.73 | 9.76 | 9.73 | 9.75 | 9.75 | 0.31% | 10,884 |
| Jun 11, 2026 | 9.69 | 9.74 | 9.69 | 9.72 | 9.72 | 0.21% | 6,997 |
| Jun 8, 2026 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | - | 14,313 |
| Jun 5, 2026 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | - | 700 |
| Jun 4, 2026 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 0.10% | 552 |
| Jun 3, 2026 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | -0.31% | 800 |
| Jun 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | 400 |
| Jun 1, 2026 | 9.69 | 9.72 | 9.69 | 9.72 | 9.72 | - | 1,501 |
| May 29, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.16% | 200 |
| May 28, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | 0.21% | 100 |
| May 27, 2026 | 9.72 | 9.72 | 9.71 | 9.71 | 9.68 | 0.10% | 6,201 |
| May 26, 2026 | 9.71 | 9.71 | 9.70 | 9.70 | 9.67 | -0.21% | 500 |
| May 25, 2026 | 9.72 | 9.72 | 9.71 | 9.72 | 9.69 | 0.52% | 632 |
| May 21, 2026 | 9.68 | 9.68 | 9.67 | 9.67 | 9.64 | -0.10% | 6,911 |
| May 20, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.65 | 0.41% | 300 |
| May 19, 2026 | 9.66 | 9.66 | 9.64 | 9.64 | 9.61 | - | 1,509 |
| May 15, 2026 | 9.64 | 9.65 | 9.64 | 9.64 | 9.61 | -0.52% | 973 |
| May 14, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.66 | - | 125 |
| May 13, 2026 | 9.68 | 9.69 | 9.68 | 9.69 | 9.66 | -0.21% | 9,211 |
| May 8, 2026 | 9.68 | 9.71 | 9.65 | 9.71 | 9.68 | 0.41% | 17,841 |
| May 7, 2026 | 9.66 | 9.69 | 9.66 | 9.67 | 9.64 | -0.51% | 4,578 |
| May 6, 2026 | 9.70 | 9.72 | 9.70 | 9.72 | 9.69 | 0.52% | 8,500 |
| May 5, 2026 | 9.61 | 9.67 | 9.61 | 9.67 | 9.64 | 0.31% | 12,626 |
| May 4, 2026 | 9.65 | 9.65 | 9.63 | 9.64 | 9.61 | -0.05% | 1,405 |
| Apr 29, 2026 | 9.69 | 9.69 | 9.67 | 9.67 | 9.62 | -0.51% | 9,301 |
| Apr 28, 2026 | 9.70 | 9.72 | 9.70 | 9.72 | 9.67 | - | 1,300 |
| Apr 27, 2026 | 9.73 | 9.73 | 9.72 | 9.72 | 9.67 | 0.31% | 3,100 |
| Apr 24, 2026 | 9.70 | 9.70 | 9.69 | 9.69 | 9.64 | -0.41% | 700 |
| Apr 23, 2026 | 9.73 | 9.73 | 9.72 | 9.73 | 9.68 | 0.31% | 700 |
| Apr 22, 2026 | 9.70 | 9.74 | 9.70 | 9.70 | 9.65 | -0.41% | 3,280 |
| Apr 21, 2026 | 9.70 | 9.74 | 9.70 | 9.74 | 9.69 | - | 1,202 |
| Apr 20, 2026 | 9.74 | 9.75 | 9.72 | 9.74 | 9.69 | -0.20% | 5,301 |
| Apr 17, 2026 | 9.73 | 9.77 | 9.73 | 9.76 | 9.71 | 0.83% | 21,932 |
| Apr 16, 2026 | 9.72 | 9.72 | 9.68 | 9.68 | 9.63 | -0.41% | 2,010 |
| Apr 15, 2026 | 9.71 | 9.72 | 9.70 | 9.72 | 9.67 | 0.10% | 1,102 |
| Apr 14, 2026 | 9.73 | 9.73 | 9.71 | 9.71 | 9.66 | 0.10% | 2,900 |
| Apr 13, 2026 | 9.67 | 9.72 | 9.67 | 9.70 | 9.65 | -0.10% | 3,610 |
| Apr 10, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.66 | 0.21% | 628 |
| Apr 9, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | -0.10% | 322 |
| Apr 8, 2026 | 9.70 | 9.73 | 9.69 | 9.70 | 9.65 | - | 8,100 |
| Apr 7, 2026 | 9.69 | 9.70 | 9.69 | 9.70 | 9.65 | -0.10% | 800 |
| Apr 6, 2026 | 9.70 | 9.72 | 9.70 | 9.71 | 9.66 | - | 1,031 |
| Apr 2, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.66 | 0.10% | 900 |
| Apr 1, 2026 | 9.68 | 9.71 | 9.68 | 9.70 | 9.65 | 0.21% | 1,200 |
| Mar 31, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.63 | 0.26% | 2,800 |
| Mar 30, 2026 | 9.69 | 9.69 | 9.68 | 9.68 | 9.60 | -0.10% | 600 |