Global X Active Corporate Bond ETF (TSX:HAB)
Canada
· Delayed Price · Currency is CAD 10.20
-0.07 (-0.68%)
Aug 15, 2025, 3:59 PM EDT
TSX:HAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | -0.58% | 1,508 |
| Aug 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% | - |
| Aug 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Aug 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.29% | 2,600 |
| Aug 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% | 102 |
| Aug 8, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Aug 7, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.29% | 6,944 |
| Aug 6, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.10% | 600 |
| Aug 5, 2025 | 10.29 | 10.29 | 10.26 | 10.28 | 10.28 | 0.19% | 1,805 |
| Aug 1, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.29% | 1,700 |
| Jul 31, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% | 300 |
| Jul 30, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | - | - |
| Jul 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | 0.10% | 2,000 |
| Jul 28, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | - | 342 |
| Jul 25, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | 0.39% | 100 |
| Jul 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.15 | -0.29% | 200 |
| Jul 23, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | - | - |
| Jul 22, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.18 | 0.20% | 900 |
| Jul 21, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.16 | 0.20% | 514 |
| Jul 18, 2025 | 10.19 | 10.19 | 10.16 | 10.18 | 10.14 | 0.10% | 1,100 |
| Jul 17, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.13 | 0.30% | 3,102 |
| Jul 16, 2025 | 10.14 | 10.16 | 10.14 | 10.14 | 10.10 | - | 5,745 |
| Jul 15, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.10 | -0.39% | 700 |
| Jul 14, 2025 | 10.18 | 10.19 | 10.18 | 10.18 | 10.14 | -0.20% | 604 |
| Jul 11, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.16 | -0.20% | 710 |
| Jul 10, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.18 | -0.10% | 1,128 |
| Jul 9, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.19 | 0.10% | 3,048 |
| Jul 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | - | - |
| Jul 7, 2025 | 10.28 | 10.28 | 10.22 | 10.22 | 10.18 | -0.10% | 2,033 |
| Jul 4, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | -0.39% | 100 |
| Jul 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | 0.29% | 101 |
| Jul 2, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.20 | -0.58% | 10,200 |
| Jun 30, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 0.39% | 2,600 |
| Jun 27, 2025 | 10.27 | 10.30 | 10.26 | 10.26 | 10.23 | 0.10% | 12,602 |
| Jun 26, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.22 | -0.19% | 2,810 |
| Jun 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | -0.29% | 222 |
| Jun 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 0.29% | 20,600 |
| Jun 23, 2025 | 10.29 | 10.30 | 10.27 | 10.27 | 10.24 | - | 3,100 |
| Jun 20, 2025 | 10.24 | 10.27 | 10.24 | 10.27 | 10.24 | 0.59% | 3,708 |
| Jun 19, 2025 | 10.26 | 10.26 | 10.21 | 10.21 | 10.18 | -0.10% | 4,800 |
| Jun 18, 2025 | 10.20 | 10.25 | 10.20 | 10.22 | 10.19 | 0.29% | 1,945 |
| Jun 17, 2025 | 10.19 | 10.21 | 10.19 | 10.19 | 10.16 | -0.10% | 3,200 |
| Jun 16, 2025 | 10.21 | 10.21 | 10.17 | 10.20 | 10.17 | -0.10% | 2,300 |
| Jun 13, 2025 | 10.24 | 10.24 | 10.21 | 10.21 | 10.18 | - | 500 |
| Jun 12, 2025 | 10.24 | 10.24 | 10.21 | 10.21 | 10.18 | -0.10% | 800 |
| Jun 11, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.19 | 0.20% | 900 |
| Jun 10, 2025 | 10.22 | 10.23 | 10.20 | 10.20 | 10.17 | - | 3,400 |
| Jun 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | 0.10% | 1,816 |
| Jun 6, 2025 | 10.21 | 10.21 | 10.19 | 10.19 | 10.16 | -0.29% | 9,810 |
| Jun 5, 2025 | 10.29 | 10.29 | 10.22 | 10.22 | 10.19 | -0.58% | 21,800 |