Skip to main content
Global X US 7-10 Year Treasury Bond Index Corporate Class ETF (TSX: HTB)
Canada flag Canada · Delayed Price · Currency is CAD
58.72
-0.02 (-0.03%)
Dec 24, 2024, 12:20 PM EST

HTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202458.6458.7258.6458.7258.72-0.03%717
Dec 23, 202459.1559.1558.7458.7458.74-0.52%1,005
Dec 20, 202459.0659.1258.9759.0559.050.24%2,630
Dec 19, 202458.7958.9458.7958.9158.91-0.72%5,300
Dec 18, 202459.4259.4259.3459.3459.34-0.03%2,137
Dec 17, 202459.4059.4059.3059.3659.360.58%1,419
Dec 16, 202459.1059.1058.9059.0259.020.10%600
Dec 13, 202459.0359.0358.9058.9658.96-0.24%801
Dec 12, 202459.1259.1259.1059.1059.10-0.03%400
Dec 11, 202459.5959.5959.1159.1259.12-0.56%3,600
Dec 10, 202459.4559.4559.4559.4559.45--
Dec 9, 202459.4059.4759.4059.4559.45-0.15%425
Dec 6, 202459.5659.5859.4359.5459.541.04%17,300
Dec 5, 202458.8159.0058.8158.9358.93-0.17%2,241
Dec 4, 202458.7459.0358.6659.0359.030.17%500
Dec 3, 202458.8958.9358.8658.9358.93-3,110
Dec 2, 202458.8758.9358.8758.9358.930.39%2,232
Nov 29, 202458.7058.7058.7058.7058.700.27%445
Nov 28, 202458.5458.5458.5458.5458.54-0.09%-
Nov 27, 202458.6258.6358.5158.5958.590.07%83,900
Nov 26, 202458.6058.6058.4158.5558.550.64%3,302
Nov 25, 202458.1958.2858.1758.1858.180.83%2,000
Nov 22, 202457.6657.7057.6657.7057.700.17%12,406
Nov 21, 202457.5157.6057.5157.6057.60-0.09%200
Nov 20, 202457.7257.7257.6557.6557.65-0.05%400
Nov 19, 202457.7557.7757.6857.6857.68-0.21%1,234
Nov 18, 202457.8257.8257.7357.8057.80-0.34%1,203
Nov 15, 202457.8658.0057.7958.0058.000.40%600
Nov 14, 202457.7057.7757.7057.7757.770.30%508
Nov 13, 202457.5857.6057.5857.6057.60-0.07%448
Nov 12, 202457.6457.6457.6457.6457.64-0.17%101
Nov 11, 202457.7457.7457.7457.7457.740.07%-
Nov 8, 202457.5057.7057.5057.7057.700.61%1,007
Nov 7, 202457.3057.3557.3057.3557.350.09%1,100
Nov 6, 202457.1857.3057.1857.3057.30-0.42%3,209
Nov 5, 202457.5457.5457.5457.5457.54-0.35%1,200
Nov 4, 202457.6857.7557.6857.7457.740.31%600
Nov 1, 202457.7957.7957.5657.5657.56-0.48%3,845
Oct 31, 202457.5557.8457.5557.8457.84-0.10%2,431
Oct 30, 202457.9057.9057.9057.9057.900.10%-
Oct 29, 202457.6857.8757.6857.8457.840.10%6,800
Oct 28, 202457.8757.8757.7457.7857.78-0.38%5,200
Oct 25, 202458.0058.0058.0058.0058.000.17%139
Oct 24, 202457.7857.9057.7857.9057.900.33%300
Oct 23, 202457.7357.7757.7157.7157.71-0.12%1,723
Oct 22, 202457.7657.7857.7257.7857.78-0.21%1,500
Oct 21, 202458.2058.2157.9057.9057.90-0.58%7,800
Oct 18, 202458.1258.2458.1258.2458.240.26%600
Oct 17, 202457.9358.0957.9358.0958.09-0.24%44,000
Oct 16, 202458.3458.3458.2358.2358.23-0.19%200
Oct 15, 202458.2458.3458.2458.3458.340.73%500
Oct 11, 202457.9857.9857.9257.9257.920.17%1,715
Oct 10, 202457.8757.8757.8257.8257.820.17%200
Oct 9, 202457.6457.7457.6157.7257.720.16%700
Oct 8, 202457.6857.6857.6357.6357.630.10%1,311
Oct 7, 202457.5057.5757.5057.5757.57-0.17%419
Oct 4, 202457.6557.7157.6557.6757.67-0.43%1,216
Oct 3, 202457.9558.0257.9257.9257.92-0.34%1,038
Oct 2, 202458.1258.1258.1258.1258.12--
Oct 1, 202458.3458.3458.1258.1258.120.03%34,806
Sep 30, 202458.2258.2258.1058.1058.10-0.15%5,100
Sep 27, 202458.0458.2857.9958.1958.190.59%4,500
Sep 26, 202457.8157.8557.8057.8557.85-0.07%2,928
Sep 25, 202457.8757.9057.8657.8957.89-0.03%2,535
Sep 24, 202458.0658.0657.9157.9157.91-0.41%5,600
Sep 23, 202458.2558.2557.9858.1558.15-0.62%2,200
Sep 20, 202458.4058.5358.4058.5158.510.14%2,700
Sep 19, 202458.5458.6358.3458.4358.43-0.60%6,400
Sep 18, 202458.7158.7858.6858.7858.78-0.20%4,200
Sep 17, 202458.9758.9758.8858.9058.90-0.15%511
Sep 16, 202459.0359.0558.9958.9958.990.24%3,337
Sep 13, 202458.7458.9458.7458.8558.850.36%3,209
Sep 12, 202458.8558.8558.6458.6458.64-0.07%4,407
Sep 11, 202458.9359.1058.6858.6858.68-0.37%44,700
Sep 10, 202458.4058.9458.4058.9058.900.89%4,500
Sep 9, 202458.3858.3858.3858.3858.38-0.03%5,701
Sep 6, 202458.0958.6058.0958.4058.400.48%16,509
Sep 5, 202458.0758.1258.0758.1258.120.28%1,600
Sep 4, 202457.9457.9957.9457.9657.960.19%3,200
Sep 3, 202457.6557.8557.6557.8557.851.17%2,712
Aug 30, 202457.3657.3657.1557.1857.18-0.24%2,300
Aug 29, 202457.3057.3957.2457.3257.32-0.16%10,700
Aug 28, 202457.3957.5057.3957.4157.410.16%32,823
Aug 27, 202457.3557.3857.2957.3257.32-0.37%2,019
Aug 26, 202457.5057.5357.5057.5357.53-0.29%300
Aug 23, 202457.7057.7057.6557.7057.70-0.38%925
Aug 22, 202458.0158.0157.9157.9257.92-0.28%6,700
Aug 21, 202458.0058.1257.9958.0858.08-0.03%3,003
Aug 20, 202458.0558.1058.0558.1058.100.14%3,745
Aug 19, 202458.0858.0857.9858.0258.02-0.10%700
Aug 16, 202458.0858.0858.0858.0858.080.03%900
Aug 15, 202458.1358.1358.0458.0658.06-0.50%1,115
Aug 14, 202458.3558.3658.3558.3558.350.03%530
Aug 13, 202458.5158.5158.2258.3358.330.22%1,515
Aug 12, 202458.0458.2058.0458.2058.200.50%1,908
Aug 9, 202457.9658.0057.9157.9157.910.36%400
Aug 8, 202457.9357.9357.7057.7057.70-0.47%800
Aug 7, 202458.1458.1457.9757.9757.97-0.77%1,033
Aug 6, 202458.8858.8858.2558.4258.42-1.22%2,949
Aug 2, 202459.0459.1458.9859.1459.141.34%1,136