Global X Active Hybrid Bond and Preferred Share ETF (TSX:HYBR)
Canada
· Delayed Price · Currency is CAD 10.10
+0.01 (0.10%)
Jun 27, 2025, 4:00 PM EDT
TSX:HYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 22, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | -1.75% | 1,400 |
| May 21, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | - | 0.52% | - |
| May 20, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | - | -0.10% | 300 |
| May 16, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | -0.51% | - |
| May 15, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | - | 100 |
| May 14, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | - | - |
| May 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | 1.46% | 200 |
| May 12, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | - | - | 700 |
| May 9, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | - | 1.38% | 400 |
| May 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | - | 11,600 |
| May 7, 2025 | 9.32 | 9.45 | 9.32 | 9.45 | - | 0.32% | 2,400 |
| May 6, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | - | 0.11% | - |
| May 5, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | - | -0.42% | - |
| May 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1.29% | 900 |
| May 1, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | - | -0.43% | - |
| Apr 30, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | - | 0.21% | - |
| Apr 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 0.11% | - |
| Apr 28, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | -0.11% | - |
| Apr 25, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | - | - |
| Apr 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 0.21% | - |
| Apr 23, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | - | 0.65% | - |
| Apr 22, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | - | -0.32% | - |
| Apr 21, 2025 | 9.52 | 9.52 | 9.30 | 9.30 | - | -0.11% | 1,700 |
| Apr 17, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | - | - | - |