Global X Active Corporate Bond ETF (HAB)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 32 |
| 1737067200 | 10.22 | 0.05 | 0.49 | 10.22 | 10.22 | 10.22 | 1 |
| 1736980800 | 10.17 | 0.1 | 0.99 | 10.145 | 10.17 | 10.145 | 3720 |
| 1736894400 | 10.07 | -0.08 | -0.79 | 10.1 | 10.11 | 10.06 | 11305 |
| 1736808000 | 10.15 | -0.02 | -0.20 | 10.12 | 10.15 | 10.12 | 5300 |
| 1736548800 | 10.17 | -0.05 | -0.49 | 10.17 | 10.17 | 10.17 | 4086 |
| 1736462400 | 10.22 | -0.02 | -0.20 | 10.25 | 10.25 | 10.19 | 4248 |
| 1736376000 | 10.24 | -0.03 | -0.29 | 10.24 | 10.24 | 10.24 | 947 |
| 1736289600 | 10.27 | 0 | 0.00 | 10.26 | 10.27 | 10.25 | 65699 |
| 1736203200 | 10.27 | 0.02 | 0.20 | 10.22 | 10.27 | 10.22 | 7083 |
| 1735944000 | 10.25 | -0.02 | -0.19 | 10.27 | 10.27 | 10.25 | 2000 |
| 1735857600 | 10.27 | 0.01 | 0.10 | 10.28 | 10.28 | 10.27 | 960 |
| 1735684800 | 10.26 | -0.03 | -0.29 | 10.26 | 10.26 | 10.26 | 0 |
| 1735598400 | 10.29 | 0.08 | 0.78 | 10.22 | 10.29 | 10.22 | 7590 |
| 1735339200 | 10.21 | -0.02 | -0.20 | 10.22 | 10.23 | 10.21 | 10689 |
| 1735069200 | 10.23 | -0.01 | -0.10 | 10.23 | 10.23 | 10.23 | 194 |
| 1734993600 | 10.24 | 0 | 0.00 | 10.26 | 10.26 | 10.24 | 9850 |
| 1734734400 | 10.24 | 0.01 | 0.10 | 10.2 | 10.27 | 10.2 | 2447 |
| 1734648000 | 10.23 | -0.06 | -0.58 | 10.26 | 10.26 | 10.2 | 13860 |
| 1734561600 | 10.29 | -0.02 | -0.19 | 10.28 | 10.29 | 10.28 | 7842 |
| 1734475200 | 10.31 | 0 | 0.00 | 10.32 | 10.33 | 10.3 | 2220 |
| 1734388800 | 10.31 | 0.02 | 0.19 | 10.27 | 10.31 | 10.27 | 1400 |
| 1734129600 | 10.29 | 0.01 | 0.10 | 10.28 | 10.3 | 10.28 | 1155 |
| 1734043200 | 10.28 | -0.05 | -0.48 | 10.34 | 10.34 | 10.27 | 5602 |
| 1733956800 | 10.33 | 0 | 0.00 | 10.33 | 10.34 | 10.33 | 53800 |
| 1733870400 | 10.33 | 0 | 0.00 | 10.34 | 10.34 | 10.33 | 8315 |
| 1733784000 | 10.33 | -0.03 | -0.29 | 10.37 | 10.37 | 10.33 | 680 |
| 1733524800 | 10.36 | 0.04 | 0.39 | 10.37 | 10.37 | 10.36 | 1159 |
| 1733438400 | 10.32 | 0 | 0.00 | 10.3 | 10.32 | 10.3 | 600 |
| 1733352000 | 10.32 | 0.03 | 0.29 | 10.29 | 10.32 | 10.29 | 4340 |
| 1733265600 | 10.29 | -0.03 | -0.29 | 10.3 | 10.32 | 10.29 | 6453 |
| 1733179200 | 10.32 | 0.01 | 0.10 | 10.26 | 10.32 | 10.26 | 3207 |
| 1732920000 | 10.31 | 0.1 | 0.98 | 10.26 | 10.31 | 10.26 | 3566 |
| 1732833600 | 10.21 | -0.04 | -0.39 | 10.21 | 10.21 | 10.21 | 602 |
| 1732747200 | 10.25 | -0.01 | -0.10 | 10.22 | 10.25 | 10.22 | 7113 |
| 1732660800 | 10.26 | 0.03 | 0.29 | 10.23 | 10.26 | 10.22 | 3718 |
| 1732574400 | 10.23 | 0.1 | 0.99 | 10.14 | 10.23 | 10.14 | 10900 |
| 1732315200 | 10.13 | 0.02 | 0.20 | 10.08 | 10.13 | 10.08 | 3731 |
| 1732228800 | 10.11 | -0.03 | -0.30 | 10.13 | 10.13 | 10.11 | 5370 |
| 1732142400 | 10.14 | -0.04 | -0.39 | 10.18 | 10.18 | 10.14 | 1460 |
| 1732056000 | 10.18 | -0.03 | -0.29 | 10.18 | 10.18 | 10.17 | 7776 |
| 1731969600 | 10.21 | 0.04 | 0.39 | 10.17 | 10.21 | 10.17 | 6229 |
| 1731710400 | 10.17 | -0.01 | -0.10 | 10.18 | 10.18 | 10.17 | 19762 |
| 1731624000 | 10.18 | 0.03 | 0.30 | 10.21 | 10.21 | 10.18 | 4062 |
| 1731537600 | 10.15 | -0.07 | -0.68 | 10.2 | 10.2 | 10.15 | 10654 |
| 1731451200 | 10.22 | -0.04 | -0.39 | 10.22 | 10.22 | 10.22 | 800 |
| 1731364800 | 10.26 | 0 | 0.00 | 10.24 | 10.26 | 10.24 | 3568 |
| 1731105600 | 10.26 | 0.04 | 0.39 | 10.24 | 10.26 | 10.24 | 1801 |
| 1731019200 | 10.22 | 0.07 | 0.69 | 10.19 | 10.22 | 10.19 | 5902 |
| 1730932800 | 10.15 | -0.02 | -0.20 | 10.14 | 10.15 | 10.14 | 2400 |
| 1730846400 | 10.17 | 0.01 | 0.10 | 10.14 | 10.17 | 10.14 | 4791 |
| 1730760000 | 10.16 | 0.01 | 0.10 | 10.15 | 10.16 | 10.15 | 1141 |
| 1730497200 | 10.15 | 0.01 | 0.10 | 10.2 | 10.2 | 10.15 | 3200 |
| 1730410800 | 10.14 | 0 | 0.00 | 10.16 | 10.16 | 10.12 | 9175 |
| 1730324400 | 10.14 | -0.04 | -0.39 | 10.2 | 10.2 | 10.14 | 17500 |
| 1730238000 | 10.18 | 0.05 | 0.49 | 10.14 | 10.18 | 10.13 | 4280 |
| 1730151600 | 10.13 | -0.02 | -0.20 | 10.18 | 10.18 | 10.13 | 22293 |
| 1729892400 | 10.15 | 0.01 | 0.10 | 10.17 | 10.18 | 10.15 | 650 |
| 1729806000 | 10.14 | -0.05 | -0.49 | 10.16 | 10.19 | 10.14 | 19300 |
| 1729719600 | 10.19 | 0.03 | 0.30 | 10.16 | 10.19 | 10.16 | 14572 |
| 1729633200 | 10.16 | 0.01 | 0.10 | 10.17 | 10.17 | 10.16 | 10500 |
| 1729546800 | 10.15 | -0.07 | -0.68 | 10.19 | 10.19 | 10.15 | 8061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
