Global X US 7-10 Year Treasury Bond Index Corporate Class ETF (TSX:HTB)
Canada
· Delayed Price · Currency is CAD 58.55
-0.29 (-0.49%)
Apr 17, 2025, 3:59 PM EDT
TSX:HTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 58.83 | 58.83 | 58.54 | 58.55 | 58.55 | -0.49% | 2,403 |
| Apr 16, 2025 | 58.75 | 58.92 | 58.71 | 58.84 | 58.84 | -0.36% | 2,800 |
| Apr 15, 2025 | 58.83 | 59.11 | 58.83 | 59.05 | 59.05 | 1.03% | 1,700 |
| Apr 14, 2025 | 58.23 | 58.55 | 58.23 | 58.45 | 58.45 | 0.67% | 4,605 |
| Apr 11, 2025 | 58.17 | 58.17 | 57.89 | 58.06 | 58.06 | -1.31% | 27,731 |
| Apr 10, 2025 | 59.54 | 59.55 | 58.83 | 58.83 | 58.83 | -1.29% | 4,800 |
| Apr 9, 2025 | 59.60 | 59.85 | 59.20 | 59.60 | 59.60 | -1.55% | 20,600 |
| Apr 8, 2025 | 60.47 | 60.55 | 60.40 | 60.54 | 60.54 | -0.57% | 1,910 |
| Apr 7, 2025 | 61.39 | 61.39 | 60.70 | 60.89 | 60.89 | -1.09% | 235,426 |
| Apr 4, 2025 | 61.79 | 61.96 | 61.47 | 61.56 | 61.56 | 1.40% | 14,833 |
| Apr 3, 2025 | 60.54 | 60.71 | 60.54 | 60.71 | 60.71 | -0.44% | 5,823 |
| Apr 2, 2025 | 61.23 | 61.23 | 60.84 | 60.98 | 60.98 | -0.20% | 1,316 |
| Apr 1, 2025 | 61.41 | 61.57 | 61.10 | 61.10 | 61.10 | 0.03% | 726 |
| Mar 31, 2025 | 61.02 | 61.10 | 60.99 | 61.08 | 61.08 | 1.51% | 1,802 |
| Mar 28, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | -0.08% | - |
| Mar 27, 2025 | 60.11 | 60.24 | 60.11 | 60.22 | 60.22 | 0.12% | 3,100 |
| Mar 26, 2025 | 59.96 | 60.20 | 59.95 | 60.15 | 60.15 | -0.22% | 6,201 |
| Mar 25, 2025 | 60.42 | 60.42 | 60.28 | 60.28 | 60.28 | 0.03% | 3,200 |
| Mar 24, 2025 | 60.30 | 60.33 | 60.26 | 60.26 | 60.26 | -0.74% | 1,132 |
| Mar 21, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.03% | 100 |
| Mar 20, 2025 | 60.89 | 60.90 | 60.73 | 60.73 | 60.73 | 0.15% | 5,700 |
| Mar 19, 2025 | 60.44 | 60.64 | 60.39 | 60.64 | 60.64 | 0.23% | 9,020 |
| Mar 18, 2025 | 60.29 | 60.50 | 60.29 | 60.50 | 60.50 | 0.53% | 3,301 |
| Mar 17, 2025 | 60.17 | 60.23 | 60.17 | 60.18 | 60.18 | -0.58% | 435 |
| Mar 14, 2025 | 60.65 | 60.65 | 60.53 | 60.53 | 60.53 | -0.64% | 6,702 |
| Mar 13, 2025 | 60.47 | 60.95 | 60.47 | 60.92 | 60.92 | 0.69% | 1,401 |
| Mar 12, 2025 | 60.68 | 60.68 | 60.48 | 60.50 | 60.50 | -0.36% | 13,000 |
| Mar 11, 2025 | 61.00 | 61.55 | 60.72 | 60.72 | 60.72 | -0.90% | 24,723 |
| Mar 10, 2025 | 61.14 | 61.27 | 61.14 | 61.27 | 61.27 | 1.32% | 900 |
| Mar 7, 2025 | 60.84 | 60.84 | 60.47 | 60.47 | 60.47 | 0.33% | 1,900 |
| Mar 6, 2025 | 60.21 | 60.36 | 60.21 | 60.27 | 60.27 | -0.28% | 4,907 |
| Mar 5, 2025 | 61.00 | 61.00 | 60.44 | 60.44 | 60.44 | -1.47% | 7,315 |
| Mar 4, 2025 | 61.62 | 61.86 | 61.34 | 61.34 | 61.34 | -0.68% | 7,900 |
| Mar 3, 2025 | 61.04 | 61.76 | 61.03 | 61.76 | 61.76 | 1.03% | 28,500 |
| Feb 28, 2025 | 60.94 | 61.22 | 60.82 | 61.13 | 61.13 | 0.58% | 274,800 |
| Feb 27, 2025 | 60.71 | 60.80 | 60.68 | 60.78 | 60.78 | 0.31% | 6,800 |
| Feb 26, 2025 | 60.40 | 60.59 | 60.26 | 60.59 | 60.59 | 0.93% | 2,500 |
| Feb 25, 2025 | 59.96 | 60.17 | 59.96 | 60.03 | 60.03 | 0.77% | 15,200 |
| Feb 24, 2025 | 59.40 | 59.57 | 59.40 | 59.57 | 59.57 | 0.40% | 700 |
| Feb 21, 2025 | 58.95 | 59.33 | 58.95 | 59.33 | 59.33 | 1.23% | 33,800 |
| Feb 20, 2025 | 58.79 | 58.79 | 58.61 | 58.61 | 58.61 | -0.39% | 2,010 |
| Feb 19, 2025 | 58.62 | 58.84 | 58.62 | 58.84 | 58.84 | 0.44% | 335 |
| Feb 18, 2025 | 58.80 | 58.80 | 58.58 | 58.58 | 58.58 | -0.41% | 3,633 |
| Feb 14, 2025 | 58.80 | 58.83 | 58.77 | 58.82 | 58.82 | 0.03% | 2,100 |
| Feb 13, 2025 | 58.84 | 58.95 | 58.74 | 58.80 | 58.80 | 0.34% | 15,600 |
| Feb 12, 2025 | 58.67 | 58.67 | 58.48 | 58.60 | 58.60 | -0.61% | 4,800 |
| Feb 11, 2025 | 59.09 | 59.12 | 58.96 | 58.96 | 58.96 | -0.54% | 410 |
| Feb 10, 2025 | 59.35 | 59.35 | 59.28 | 59.28 | 59.28 | 0.15% | 5,100 |
| Feb 7, 2025 | 59.26 | 59.26 | 59.15 | 59.19 | 59.19 | -0.44% | 331 |
| Feb 6, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.34% | 3,105 |