Global X Canadian Select Universe Bond Index Corporate Class ETF (TSX:HBB)
Canada
· Delayed Price · Currency is CAD 49.03
-0.10 (-0.20%)
Aug 15, 2025, 3:59 PM EDT
TSX:HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.01 | 49.05 | 49.01 | 49.03 | 49.03 | -0.20% | 6,196 |
| Aug 14, 2025 | 49.20 | 49.21 | 49.13 | 49.13 | 49.13 | -0.14% | 14,200 |
| Aug 13, 2025 | 49.26 | 49.30 | 49.20 | 49.20 | 49.20 | 0.18% | 11,510 |
| Aug 12, 2025 | 49.15 | 49.15 | 49.07 | 49.11 | 49.11 | -0.32% | 2,600 |
| Aug 11, 2025 | 49.33 | 49.36 | 49.27 | 49.27 | 49.27 | -0.06% | 3,800 |
| Aug 8, 2025 | 49.34 | 49.34 | 49.27 | 49.30 | 49.30 | 0.08% | 4,800 |
| Aug 7, 2025 | 49.10 | 49.37 | 49.10 | 49.26 | 49.26 | 0.10% | 5,636 |
| Aug 6, 2025 | 49.26 | 49.31 | 49.19 | 49.21 | 49.21 | -0.18% | 8,426 |
| Aug 5, 2025 | 49.36 | 49.36 | 49.30 | 49.30 | 49.30 | 0.04% | 1,808 |
| Aug 1, 2025 | 49.25 | 49.32 | 49.22 | 49.28 | 49.28 | 0.26% | 24,837 |
| Jul 31, 2025 | 49.10 | 49.15 | 49.10 | 49.15 | 49.15 | 0.43% | 4,348 |
| Jul 30, 2025 | 48.91 | 48.97 | 48.91 | 48.94 | 48.94 | -0.12% | 11,000 |
| Jul 29, 2025 | 48.92 | 49.00 | 48.91 | 49.00 | 49.00 | 0.41% | 9,400 |
| Jul 28, 2025 | 48.80 | 48.85 | 48.76 | 48.80 | 48.80 | -0.14% | 11,000 |
| Jul 25, 2025 | 48.66 | 48.88 | 48.66 | 48.87 | 48.87 | 0.39% | 6,031 |
| Jul 24, 2025 | 48.56 | 48.75 | 48.56 | 48.68 | 48.68 | - | 7,201 |
| Jul 23, 2025 | 48.82 | 48.82 | 48.68 | 48.68 | 48.68 | -0.47% | 8,435 |
| Jul 22, 2025 | 48.93 | 48.93 | 48.89 | 48.91 | 48.91 | 0.18% | 3,600 |
| Jul 21, 2025 | 48.77 | 48.91 | 48.77 | 48.82 | 48.82 | 0.41% | 5,914 |
| Jul 18, 2025 | 48.62 | 48.71 | 48.60 | 48.62 | 48.62 | -0.08% | 33,000 |
| Jul 17, 2025 | 48.70 | 48.70 | 48.62 | 48.66 | 48.66 | 0.04% | 11,900 |
| Jul 16, 2025 | 48.58 | 48.67 | 48.54 | 48.64 | 48.64 | 0.19% | 8,300 |
| Jul 15, 2025 | 48.82 | 48.82 | 48.49 | 48.55 | 48.55 | -0.61% | 10,300 |
| Jul 14, 2025 | 48.88 | 48.88 | 48.76 | 48.85 | 48.85 | -0.06% | 4,100 |
| Jul 11, 2025 | 49.02 | 49.02 | 48.86 | 48.88 | 48.88 | -0.57% | 15,001 |
| Jul 10, 2025 | 49.25 | 49.25 | 49.15 | 49.16 | 49.16 | -0.18% | 17,306 |
| Jul 9, 2025 | 49.10 | 49.28 | 49.04 | 49.25 | 49.25 | 0.29% | 28,806 |
| Jul 8, 2025 | 49.06 | 49.11 | 49.04 | 49.11 | 49.11 | -0.06% | 15,200 |
| Jul 7, 2025 | 49.25 | 49.25 | 49.12 | 49.14 | 49.14 | -0.41% | 6,114 |
| Jul 4, 2025 | 49.34 | 49.37 | 49.34 | 49.34 | 49.34 | 0.35% | 1,300 |
| Jul 3, 2025 | 49.26 | 49.28 | 49.17 | 49.17 | 49.17 | -0.26% | 123,000 |
| Jul 2, 2025 | 49.28 | 49.30 | 49.23 | 49.30 | 49.30 | -0.58% | 8,143 |
| Jun 30, 2025 | 49.50 | 49.59 | 49.40 | 49.59 | 49.59 | 0.43% | 12,341 |
| Jun 27, 2025 | 49.33 | 49.49 | 49.23 | 49.38 | 49.38 | 0.04% | 165,700 |
| Jun 26, 2025 | 49.17 | 49.38 | 49.17 | 49.36 | 49.36 | 0.22% | 7,300 |
| Jun 25, 2025 | 49.14 | 49.26 | 49.14 | 49.25 | 49.25 | -0.34% | 7,005 |
| Jun 24, 2025 | 49.28 | 49.47 | 49.28 | 49.42 | 49.42 | 0.08% | 15,200 |
| Jun 23, 2025 | 49.40 | 49.58 | 49.38 | 49.38 | 49.38 | 0.10% | 29,400 |
| Jun 20, 2025 | 49.18 | 49.35 | 49.15 | 49.33 | 49.33 | 0.16% | 16,700 |
| Jun 19, 2025 | 49.28 | 49.28 | 49.22 | 49.25 | 49.25 | 0.08% | 1,537 |
| Jun 18, 2025 | 49.14 | 49.25 | 49.13 | 49.21 | 49.21 | 0.29% | 9,600 |
| Jun 17, 2025 | 49.04 | 49.10 | 48.98 | 49.07 | 49.07 | 0.14% | 28,127 |
| Jun 16, 2025 | 49.04 | 49.11 | 48.98 | 49.00 | 49.00 | -0.12% | 8,039 |
| Jun 13, 2025 | 49.15 | 49.15 | 48.99 | 49.06 | 49.06 | -0.22% | 18,629 |
| Jun 12, 2025 | 49.20 | 49.25 | 49.15 | 49.17 | 49.17 | - | 7,800 |
| Jun 11, 2025 | 49.21 | 49.21 | 49.16 | 49.17 | 49.17 | -0.02% | 12,200 |
| Jun 10, 2025 | 49.31 | 49.31 | 49.18 | 49.18 | 49.18 | 0.16% | 2,300 |
| Jun 9, 2025 | 49.09 | 49.16 | 49.07 | 49.10 | 49.10 | -0.20% | 17,200 |
| Jun 6, 2025 | 49.34 | 49.34 | 49.15 | 49.20 | 49.20 | -0.57% | 3,809 |
| Jun 5, 2025 | 49.40 | 49.50 | 49.40 | 49.48 | 49.48 | -0.06% | 4,400 |