Global X US 7-10 Year Treasury Bond Index Corporate Class ETF (TSX:HTB)
Canada · Delayed Price · Currency is CAD 59.75
+0.46 (0.78%)
Aug 1, 2025, 3:57 PM EDT
TSX:HTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.58 | 59.58 | 59.55 | 59.55 | 59.55 | 0.44% | 367 |
| Jul 31, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | 59.33 | 0.20% | 291 |
| Jul 30, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | 0.12% | 700 |
| Jul 29, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.89% | 300 |
| Jul 28, 2025 | 58.59 | 58.60 | 58.58 | 58.58 | 58.58 | 0.72% | 416 |
| Jul 25, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.02% | - |
| Jul 24, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 0.07% | 200 |
| Jul 23, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | -0.39% | 100 |
| Jul 22, 2025 | 58.36 | 58.39 | 58.36 | 58.36 | 58.36 | -0.36% | 1,300 |
| Jul 21, 2025 | 58.66 | 58.66 | 58.57 | 58.57 | 58.57 | 0.27% | 1,601 |
| Jul 18, 2025 | 58.39 | 58.41 | 58.39 | 58.41 | 58.41 | 0.03% | 306 |
| Jul 17, 2025 | 58.45 | 58.46 | 58.39 | 58.39 | 58.39 | 0.31% | 1,226 |
| Jul 16, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 0.12% | 147 |
| Jul 15, 2025 | 58.27 | 58.27 | 58.11 | 58.14 | 58.14 | -0.22% | 6,031 |
| Jul 14, 2025 | 58.15 | 58.30 | 58.15 | 58.27 | 58.27 | 0.12% | 2,500 |
| Jul 11, 2025 | 58.35 | 58.35 | 58.20 | 58.20 | 58.20 | -0.38% | 7,400 |
| Jul 10, 2025 | 58.38 | 58.42 | 58.37 | 58.42 | 58.42 | -0.31% | 1,446 |
| Jul 9, 2025 | 58.42 | 58.60 | 58.40 | 58.60 | 58.60 | 0.76% | 1,632 |
| Jul 8, 2025 | 58.12 | 58.16 | 58.11 | 58.16 | 58.16 | -0.17% | 2,919 |
| Jul 7, 2025 | 58.18 | 58.30 | 58.18 | 58.26 | 58.26 | 0.76% | 2,900 |
| Jul 4, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.22% | 200 |
| Jul 3, 2025 | 58.23 | 58.23 | 57.95 | 57.95 | 57.95 | -0.62% | 600 |
| Jul 2, 2025 | 58.29 | 58.31 | 58.29 | 58.31 | 58.31 | -0.58% | 200 |
| Jun 30, 2025 | 58.64 | 58.71 | 58.64 | 58.65 | 58.65 | -0.26% | 2,400 |
| Jun 27, 2025 | 58.51 | 59.04 | 58.51 | 58.80 | 58.80 | 0.09% | 146,100 |
| Jun 26, 2025 | 58.54 | 58.75 | 58.52 | 58.75 | 58.75 | - | 10,415 |
| Jun 25, 2025 | 58.98 | 58.98 | 58.75 | 58.75 | 58.75 | -0.03% | 304 |
| Jun 24, 2025 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | -0.09% | 500 |
| Jun 23, 2025 | 58.81 | 58.82 | 58.81 | 58.82 | 58.82 | 0.70% | 3,100 |
| Jun 20, 2025 | 58.28 | 58.47 | 58.28 | 58.41 | 58.41 | 0.50% | 2,500 |
| Jun 19, 2025 | 58.30 | 58.30 | 58.12 | 58.12 | 58.12 | -0.17% | 1,228 |
| Jun 18, 2025 | 58.20 | 58.31 | 58.20 | 58.22 | 58.22 | 1.06% | 1,600 |
| Jun 17, 2025 | 57.55 | 57.61 | 57.55 | 57.61 | 57.61 | 0.42% | 3,100 |
| Jun 16, 2025 | 57.50 | 57.50 | 57.36 | 57.37 | 57.37 | -0.54% | 1,244 |
| Jun 13, 2025 | 57.70 | 57.72 | 57.49 | 57.68 | 57.68 | -0.36% | 10,300 |
| Jun 12, 2025 | 57.90 | 57.90 | 57.89 | 57.89 | 57.89 | -0.14% | 5,000 |
| Jun 11, 2025 | 57.85 | 57.97 | 57.85 | 57.97 | 57.97 | 0.36% | 829 |
| Jun 10, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 0.07% | 337 |
| Jun 9, 2025 | 57.64 | 57.77 | 57.64 | 57.72 | 57.72 | -0.05% | 4,900 |
| Jun 6, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.40% | 800 |
| Jun 5, 2025 | 58.16 | 58.16 | 57.95 | 57.98 | 57.98 | -0.31% | 1,500 |
| Jun 4, 2025 | 57.99 | 58.16 | 57.99 | 58.16 | 58.16 | 0.45% | 1,508 |
| Jun 3, 2025 | 58.11 | 58.11 | 57.89 | 57.90 | 57.90 | 0.09% | 443 |
| Jun 2, 2025 | 57.91 | 57.91 | 57.85 | 57.85 | 57.85 | -0.86% | 800 |
| May 30, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.09% | 419 |
| May 29, 2025 | 58.30 | 58.40 | 58.24 | 58.40 | 58.40 | 0.31% | 38,000 |
| May 28, 2025 | 58.20 | 58.30 | 58.17 | 58.22 | 58.22 | -0.09% | 12,110 |
| May 27, 2025 | 58.15 | 58.27 | 58.02 | 58.27 | 58.27 | 1.09% | 1,639 |
| May 26, 2025 | 58.00 | 58.00 | 57.64 | 57.64 | 57.64 | -0.09% | 400 |
| May 23, 2025 | 57.89 | 57.89 | 57.68 | 57.69 | 57.69 | -1.32% | 6,100 |