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 |
|---|---|---|---|---|---|---|---|
| 1721684400 | 10 | -0.02 | -0.20 | 9.98 | 10 | 9.97 | 13100 |
| 1721425200 | 10.02 | 0.01 | 0.10 | 10.01 | 10.02 | 10.01 | 13100 |
| 1721338800 | 10.01 | 0.03 | 0.30 | 10 | 10.01 | 10 | 11578 |
| 1721252400 | 9.98 | -0.02 | -0.20 | 9.98 | 9.98 | 9.98 | 3300 |
| 1721166000 | 10 | 0.02 | 0.20 | 9.98 | 10 | 9.98 | 7900 |
| 1721079600 | 9.98 | 0.01 | 0.10 | 9.94 | 9.98 | 9.94 | 643 |
| 1720820400 | 9.97 | 0.04 | 0.40 | 9.96 | 9.97 | 9.96 | 2200 |
| 1720734000 | 9.93 | 0.03 | 0.30 | 9.94 | 9.95 | 9.93 | 3500 |
| 1720647600 | 9.9 | -0.02 | -0.20 | 9.9 | 9.9 | 9.9 | 5000 |
| 1720561200 | 9.92 | 0 | 0.00 | 9.91 | 9.92 | 9.91 | 4101 |
| 1720474800 | 9.92 | 0.04 | 0.40 | 9.91 | 9.93 | 9.91 | 4200 |
| 1720215600 | 9.88 | 0.03 | 0.30 | 9.8699999 | 9.88 | 9.8699999 | 10350 |
| 1720129200 | 9.85 | -0.01 | -0.10 | 9.84 | 9.85 | 9.84 | 7255 |
| 1720042800 | 9.86 | -0.04 | -0.40 | 9.8699999 | 9.8699999 | 9.85 | 200 |
| 1719956400 | 9.9 | 0.01 | 0.10 | 9.8699999 | 9.9 | 9.85 | 66458 |
| 1719610800 | 9.89 | -0.04 | -0.40 | 9.92 | 9.92 | 9.8699999 | 10400 |
| 1719524400 | 9.93 | 0.05 | 0.51 | 9.88 | 9.93 | 9.88 | 3240 |
| 1719438000 | 9.88 | -0.09 | -0.90 | 9.91 | 9.91 | 9.88 | 2100 |
| 1719351600 | 9.97 | 0.03 | 0.30 | 9.95 | 9.97 | 9.95 | 3800 |
| 1719265200 | 9.94 | -0.03 | -0.30 | 9.95 | 9.95 | 9.94 | 1000 |
| 1719006000 | 9.97 | 0.03 | 0.30 | 9.97 | 9.97 | 9.97 | 97 |
| 1718919600 | 9.94 | -0.08 | -0.80 | 9.94 | 9.96 | 9.94 | 31961 |
| 1718833200 | 10.02 | 0.01 | 0.10 | 9.99 | 10.02 | 9.98 | 3500 |
| 1718746800 | 10.01 | 0.06 | 0.60 | 10.02 | 10.02 | 10.01 | 800 |
| 1718660400 | 9.95 | -0.04 | -0.40 | 9.94 | 9.96 | 9.94 | 6250 |
| 1718401200 | 9.99 | -0.01 | -0.10 | 10 | 10.01 | 9.99 | 900 |
| 1718314800 | 10 | 0.04 | 0.40 | 9.99 | 10 | 9.98 | 4000 |
| 1718228400 | 9.96 | 0.04 | 0.40 | 9.95 | 9.96 | 9.94 | 3100 |
| 1718142000 | 9.92 | 0.07 | 0.71 | 9.8699999 | 9.92 | 9.8699999 | 4300 |
| 1718055600 | 9.85 | -0.07 | -0.71 | 9.91 | 9.91 | 9.85 | 7301 |
| 1717796400 | 9.92 | -0.03 | -0.30 | 9.91 | 9.92 | 9.91 | 11000 |
| 1717710000 | 9.95 | 0 | 0.00 | 9.92 | 9.95 | 9.92 | 666 |
| 1717623600 | 9.95 | 0.03 | 0.30 | 9.92 | 9.95 | 9.92 | 1700 |
| 1717537200 | 9.92 | 0.05 | 0.51 | 9.86 | 9.92 | 9.86 | 1680 |
| 1717450800 | 9.8699999 | 0.07 | 0.71 | 9.7899999 | 9.89 | 9.7899999 | 4351 |
| 1717191600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1717105200 | 9.8 | 0.07 | 0.72 | 9.7899999 | 9.8 | 9.7899999 | 2005 |
| 1717018800 | 9.73 | -0.04 | -0.41 | 9.76 | 9.76 | 9.72 | 7300 |
| 1716932400 | 9.77 | -0.08 | -0.81 | 9.81 | 9.83 | 9.77 | 1860 |
| 1716846000 | 9.85 | -0.02 | -0.20 | 9.85 | 9.85 | 9.82 | 2900 |
| 1716586800 | 9.8699999 | 0.07 | 0.71 | 9.84 | 9.8699999 | 9.84 | 2100 |
| 1716500400 | 9.8 | -0.07 | -0.71 | 9.85 | 9.85 | 9.8 | 6790 |
| 1716414000 | 9.8699999 | 0.01 | 0.10 | 9.86 | 9.8699999 | 9.85 | 3300 |
| 1716327600 | 9.86 | 0.02 | 0.20 | 9.86 | 9.86 | 9.86 | 4800 |
| 1715982000 | 9.84 | -0.04 | -0.40 | 9.83 | 9.84 | 9.82 | 1083 |
| 1715895600 | 9.88 | 0.01 | 0.10 | 9.88 | 9.88 | 9.88 | 1541 |
| 1715809200 | 9.8699999 | 0.06 | 0.61 | 9.81 | 9.8699999 | 9.81 | 1667 |
| 1715722800 | 9.81 | 0.04 | 0.41 | 9.7899999 | 9.81 | 9.7899999 | 4500 |
| 1715636400 | 9.77 | -0.01 | -0.10 | 9.83 | 9.83 | 9.77 | 2967 |
| 1715377200 | 9.78 | -0.06 | -0.61 | 9.81 | 9.81 | 9.78 | 2805 |
| 1715290800 | 9.84 | 0.05 | 0.51 | 9.82 | 9.8699999 | 9.8 | 20400 |
| 1715204400 | 9.7899999 | -0.04 | -0.41 | 9.82 | 9.83 | 9.7899999 | 9542 |
| 1715118000 | 9.83 | 0.03 | 0.31 | 9.81 | 9.84 | 9.81 | 6640 |
| 1715031600 | 9.8 | 0.04 | 0.41 | 9.77 | 9.8 | 9.77 | 18011 |
| 1714772400 | 9.76 | 0.04 | 0.41 | 9.77 | 9.78 | 9.75 | 10600 |
| 1714686000 | 9.72 | 0.02 | 0.21 | 9.7 | 9.75 | 9.7 | 2113 |
| 1714599600 | 9.7 | -0.01 | -0.10 | 9.69 | 9.73 | 9.69 | 601 |
| 1714513200 | 9.71 | 0 | 0.00 | 9.7 | 9.71 | 9.69 | 2402 |
| 1714426800 | 9.71 | 0.01 | 0.10 | 9.7 | 9.71 | 9.69 | 2613 |
| 1714167600 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1714081200 | 9.7 | -0.03 | -0.31 | 9.68 | 9.7 | 9.68 | 900 |
| 1713994800 | 9.73 | -0.03 | -0.31 | 9.76 | 9.76 | 9.73 | 2557 |
| 1713908400 | 9.76 | 0.04 | 0.41 | 9.74 | 9.76 | 9.74 | 2807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
