Global X Active Canadian Bond ETF (HAD)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 8.8699999 | -0.02 | -0.22 | 8.8699999 | 8.8699999 | 8.8699999 | 500 |
| 1721770800 | 8.89 | 0.01 | 0.11 | 8.89 | 8.89 | 8.89 | 0 |
| 1721684400 | 8.88 | -0.03 | -0.34 | 8.88 | 8.88 | 8.88 | 0 |
| 1721425200 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1721338800 | 8.91 | -0.01 | -0.11 | 8.91 | 8.91 | 8.91 | 0 |
| 1721252400 | 8.92 | 0.01 | 0.11 | 8.92 | 8.92 | 8.92 | 0 |
| 1721166000 | 8.91 | 0.03 | 0.34 | 8.86 | 8.91 | 8.86 | 4325 |
| 1721079600 | 8.88 | -0.01 | -0.11 | 8.88 | 8.88 | 8.88 | 14 |
| 1720820400 | 8.89 | 0.02 | 0.23 | 8.89 | 8.89 | 8.89 | 0 |
| 1720734000 | 8.8699999 | 0.03 | 0.34 | 8.9 | 8.9 | 8.8699999 | 4200 |
| 1720647600 | 8.84 | 0.01 | 0.11 | 8.86 | 8.86 | 8.84 | 500 |
| 1720561200 | 8.83 | -0.01 | -0.11 | 8.83 | 8.83 | 8.83 | 0 |
| 1720474800 | 8.84 | 0.03 | 0.34 | 8.86 | 8.86 | 8.84 | 300 |
| 1720215600 | 8.81 | 0.05 | 0.57 | 8.81 | 8.81 | 8.81 | 0 |
| 1720129200 | 8.76 | -0.02 | -0.23 | 8.76 | 8.76 | 8.76 | 0 |
| 1720042800 | 8.78 | 0.02 | 0.23 | 8.78 | 8.78 | 8.78 | 0 |
| 1719956400 | 8.76 | -0.06 | -0.68 | 8.76 | 8.76 | 8.76 | 2853 |
| 1719610800 | 8.82 | -0.03 | -0.34 | 8.82 | 8.82 | 8.82 | 0 |
| 1719524400 | 8.85 | -0.02 | -0.23 | 8.85 | 8.85 | 8.85 | 0 |
| 1719438000 | 8.8699999 | -0.04 | -0.45 | 8.86 | 8.8699999 | 8.86 | 1000 |
| 1719351600 | 8.91 | -0.01 | -0.11 | 8.91 | 8.91 | 8.91 | 1 |
| 1719265200 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 10 |
| 1719006000 | 8.92 | -0.01 | -0.11 | 8.89 | 8.92 | 8.89 | 7800 |
| 1718919600 | 8.93 | -0.02 | -0.22 | 8.92 | 8.93 | 8.92 | 300 |
| 1718833200 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1718746800 | 8.95 | 0.02 | 0.22 | 8.95 | 8.95 | 8.95 | 0 |
| 1718660400 | 8.93 | -0.02 | -0.22 | 8.93 | 8.93 | 8.93 | 0 |
| 1718401200 | 8.95 | 0.03 | 0.34 | 8.9 | 8.97 | 8.9 | 2700 |
| 1718314800 | 8.92 | 0.05 | 0.56 | 8.92 | 8.92 | 8.9 | 5600 |
| 1718228400 | 8.8699999 | 0.05 | 0.57 | 8.9 | 8.9 | 8.8699999 | 500 |
| 1718142000 | 8.82 | 0.01 | 0.11 | 8.82 | 8.82 | 8.82 | 0 |
| 1718055600 | 8.81 | -0.03 | -0.34 | 8.81 | 8.81 | 8.81 | 0 |
| 1717796400 | 8.84 | -0.04 | -0.45 | 8.84 | 8.84 | 8.84 | 0 |
| 1717710000 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1717623600 | 8.88 | 0.04 | 0.45 | 8.9 | 8.9 | 8.88 | 2500 |
| 1717537200 | 8.84 | 0.06 | 0.68 | 8.84 | 8.84 | 8.84 | 0 |
| 1717450800 | 8.78 | 0.06 | 0.69 | 8.76 | 8.78 | 8.76 | 300 |
| 1717191600 | 8.72 | 0.03 | 0.35 | 8.72 | 8.72 | 8.72 | 0 |
| 1717105200 | 8.69 | 0.01 | 0.12 | 8.69 | 8.69 | 8.69 | 0 |
| 1717018800 | 8.68 | -0.04 | -0.46 | 8.68 | 8.68 | 8.68 | 0 |
| 1716932400 | 8.72 | -0.03 | -0.34 | 8.72 | 8.72 | 8.72 | 0 |
| 1716846000 | 8.75 | -0.01 | -0.11 | 8.75 | 8.75 | 8.75 | 0 |
| 1716586800 | 8.76 | 0.01 | 0.11 | 8.78 | 8.78 | 8.76 | 1400 |
| 1716500400 | 8.75 | -0.02 | -0.23 | 8.75 | 8.75 | 8.75 | 0 |
| 1716414000 | 8.77 | 0 | 0.00 | 8.77 | 8.77 | 8.77 | 0 |
| 1716327600 | 8.77 | 0.02 | 0.23 | 8.77 | 8.77 | 8.77 | 0 |
| 1715982000 | 8.75 | -0.03 | -0.34 | 8.75 | 8.75 | 8.75 | 0 |
| 1715895600 | 8.78 | 0.03 | 0.34 | 8.78 | 8.78 | 8.78 | 17 |
| 1715809200 | 8.75 | 0.04 | 0.46 | 8.75 | 8.75 | 8.75 | 0 |
| 1715722800 | 8.71 | 0.01 | 0.11 | 8.71 | 8.71 | 8.71 | 0 |
| 1715636400 | 8.7 | 0.01 | 0.12 | 8.7 | 8.7 | 8.7 | 0 |
| 1715377200 | 8.69 | -0.04 | -0.46 | 8.68 | 8.69 | 8.68 | 1500 |
| 1715290800 | 8.73 | 0 | 0.00 | 8.69 | 8.73 | 8.69 | 7100 |
| 1715204400 | 8.73 | -0.03 | -0.34 | 8.73 | 8.73 | 8.73 | 0 |
| 1715118000 | 8.76 | 0.03 | 0.34 | 8.71 | 8.76 | 8.71 | 200 |
| 1715031600 | 8.73 | 0.03 | 0.34 | 8.73 | 8.73 | 8.73 | 0 |
| 1714772400 | 8.7 | 0.04 | 0.46 | 8.68 | 8.7 | 8.68 | 800 |
| 1714686000 | 8.66 | 0.03 | 0.35 | 8.66 | 8.66 | 8.66 | 0 |
| 1714599600 | 8.63 | 0.04 | 0.47 | 8.63 | 8.63 | 8.63 | 0 |
| 1714513200 | 8.59 | -0.04 | -0.46 | 8.59 | 8.59 | 8.59 | 0 |
| 1714426800 | 8.63 | 0.02 | 0.23 | 8.63 | 8.63 | 8.63 | 0 |
| 1714167600 | 8.61 | 0.03 | 0.35 | 8.61 | 8.61 | 8.61 | 0 |
| 1714081200 | 8.58 | -0.04 | -0.46 | 8.58 | 8.58 | 8.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
