Global X Active Hybrid Bond and Preferred Share ETF (TSX:HYBR)
Canada · Delayed Price · Currency is CAD 10.42
+0.06 (0.58%)
Jul 30, 2025, 9:30 AM EDT
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | -1.63% | 1,200 |
| Jul 31, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | - | - | - |
| Jul 30, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | - | 0.58% | - |
| Jul 29, 2025 | 10.35 | 10.36 | 10.35 | 10.36 | - | -0.77% | 900 |
| Jul 28, 2025 | 10.47 | 10.47 | 10.44 | 10.44 | - | 0.77% | 900 |
| Jul 25, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | - | -0.29% | - |
| Jul 24, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | - | - | 1,000 |
| Jul 23, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | - | 0.19% | 500 |
| Jul 22, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | 0.48% | 2,600 |
| Jul 21, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | - | 0.10% | - |
| Jul 18, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | -0.19% | - |
| Jul 17, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | - | - | 2,400 |
| Jul 16, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | - | 0.68% | 200 |
| Jul 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | 0.10% | - |
| Jul 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | -0.77% | - |
| Jul 11, 2025 | 10.29 | 10.33 | 10.29 | 10.33 | - | 0.39% | 9,100 |
| Jul 10, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | - | 1.08% | 400 |
| Jul 9, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | - | 0.10% | - |
| Jul 8, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | - | 0.20% | 100 |
| Jul 7, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | - | - | - |
| Jul 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | - | -0.20% | - |
| Jul 3, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | - | 0.89% | - |
| Jul 2, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | -0.20% | - |
| Jun 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Jun 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 0.10% | - |
| Jun 26, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | - | 0.10% | - |
| Jun 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | 0.70% | - |
| Jun 24, 2025 | 9.95 | 10.01 | 9.95 | 10.01 | - | 0.40% | 700 |
| Jun 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | - | 0.30% | - |
| Jun 20, 2025 | 9.90 | 9.94 | 9.90 | 9.94 | - | -0.30% | 3,000 |
| Jun 19, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | - | -0.30% | - |
| Jun 18, 2025 | 9.98 | 10.00 | 9.97 | 10.00 | - | 0.10% | 2,200 |
| Jun 17, 2025 | 9.87 | 9.99 | 9.87 | 9.99 | - | 0.91% | 2,900 |
| Jun 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | -0.20% | 300 |
| Jun 13, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | -0.30% | - |
| Jun 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 0.10% | - |
| Jun 11, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | - | -0.10% | - |
| Jun 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 0.10% | - |
| Jun 9, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | - | -0.10% | - |
| Jun 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 0.51% | - |
| Jun 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | - |
| Jun 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | 0.41% | 1,100 |
| Jun 3, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | - | -0.40% | - |
| Jun 2, 2025 | 9.84 | 9.90 | 9.84 | 9.90 | - | 0.51% | 1,400 |
| May 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | - | - |
| May 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 0.51% | 2,100 |
| May 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 0.82% | - |
| May 27, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | -1.22% | - |
| May 26, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | - | 1.44% | 2,500 |
| May 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1.68% | - |