Global X Active Corporate Bond ETF (TSX:HAB)
Canada
· Delayed Price · Currency is CAD 10.23
-0.06 (-0.58%)
At close: Dec 5, 2025
TSX:HAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.23 | 10.25 | 10.23 | 10.23 | 10.23 | -0.58% | 2,057 |
| Dec 4, 2025 | 10.33 | 10.33 | 10.29 | 10.29 | 10.29 | -0.29% | 3,191 |
| Dec 3, 2025 | 10.31 | 10.34 | 10.31 | 10.32 | 10.32 | 0.19% | 3,944 |
| Dec 2, 2025 | 10.31 | 10.33 | 10.30 | 10.30 | 10.30 | -0.19% | 1,319 |
| Dec 1, 2025 | 10.35 | 10.35 | 10.32 | 10.32 | 10.32 | -0.86% | 2,240 |
| Nov 28, 2025 | 10.35 | 10.41 | 10.35 | 10.41 | 10.41 | 0.10% | 14,711 |
| Nov 27, 2025 | 10.39 | 10.42 | 10.39 | 10.40 | 10.36 | -0.19% | 2,962 |
| Nov 26, 2025 | 10.40 | 10.42 | 10.40 | 10.42 | 10.38 | 0.10% | 8,229 |
| Nov 25, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.37 | 0.29% | 8,200 |
| Nov 24, 2025 | 10.39 | 10.39 | 10.37 | 10.38 | 10.34 | 0.10% | 7,285 |
| Nov 21, 2025 | 10.34 | 10.38 | 10.32 | 10.37 | 10.33 | 0.29% | 9,806 |
| Nov 20, 2025 | 10.33 | 10.37 | 10.33 | 10.34 | 10.30 | -0.10% | 5,615 |
| Nov 19, 2025 | 10.36 | 10.36 | 10.33 | 10.35 | 10.31 | 0.10% | 17,958 |
| Nov 18, 2025 | 10.33 | 10.35 | 10.33 | 10.34 | 10.30 | 0.10% | 627 |
| Nov 17, 2025 | 10.37 | 10.38 | 10.32 | 10.33 | 10.29 | -0.48% | 12,646 |
| Nov 14, 2025 | 10.39 | 10.40 | 10.34 | 10.38 | 10.34 | -0.19% | 14,557 |
| Nov 13, 2025 | 10.41 | 10.41 | 10.40 | 10.40 | 10.36 | -0.19% | 9,387 |
| Nov 12, 2025 | 10.43 | 10.43 | 10.42 | 10.42 | 10.38 | 0.10% | 7,102 |
| Nov 11, 2025 | 10.40 | 10.42 | 10.40 | 10.41 | 10.37 | 0.10% | 4,980 |
| Nov 10, 2025 | 10.37 | 10.40 | 10.37 | 10.40 | 10.36 | 0.19% | 2,345 |
| Nov 7, 2025 | 10.39 | 10.40 | 10.38 | 10.38 | 10.34 | -0.48% | 2,087 |
| Nov 6, 2025 | 10.37 | 10.43 | 10.37 | 10.43 | 10.39 | 0.48% | 15,714 |
| Nov 5, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.34 | 0.10% | 6,857 |
| Nov 4, 2025 | 10.35 | 10.40 | 10.35 | 10.37 | 10.33 | -0.19% | 3,545 |
| Nov 3, 2025 | 10.39 | 10.40 | 10.37 | 10.39 | 10.35 | -0.19% | 6,560 |
| Oct 31, 2025 | 10.40 | 10.41 | 10.39 | 10.41 | 10.37 | -0.19% | 3,285 |
| Oct 30, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.36 | -0.10% | 6,891 |
| Oct 29, 2025 | 10.47 | 10.47 | 10.43 | 10.44 | 10.37 | -0.38% | 8,865 |
| Oct 28, 2025 | 10.46 | 10.48 | 10.46 | 10.48 | 10.41 | 0.19% | 35,445 |
| Oct 27, 2025 | 10.45 | 10.46 | 10.44 | 10.46 | 10.39 | - | 4,200 |
| Oct 24, 2025 | 10.42 | 10.46 | 10.42 | 10.46 | 10.39 | 0.38% | 21,630 |
| Oct 23, 2025 | 10.42 | 10.44 | 10.42 | 10.42 | 10.35 | -0.19% | 2,190 |
| Oct 22, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.37 | - | 5,700 |
| Oct 21, 2025 | 10.45 | 10.45 | 10.41 | 10.44 | 10.37 | -0.19% | 11,540 |
| Oct 20, 2025 | 10.44 | 10.46 | 10.44 | 10.46 | 10.39 | 0.29% | 5,950 |
| Oct 17, 2025 | 10.41 | 10.43 | 10.41 | 10.43 | 10.36 | -0.19% | 14,500 |
| Oct 16, 2025 | 10.41 | 10.45 | 10.41 | 10.45 | 10.38 | 0.19% | 7,656 |
| Oct 15, 2025 | 10.41 | 10.43 | 10.39 | 10.43 | 10.36 | 0.58% | 4,871 |
| Oct 14, 2025 | 10.39 | 10.40 | 10.36 | 10.37 | 10.30 | -0.10% | 1,000 |
| Oct 10, 2025 | 10.34 | 10.38 | 10.34 | 10.38 | 10.31 | 0.29% | 5,300 |
| Oct 9, 2025 | 10.36 | 10.36 | 10.34 | 10.35 | 10.28 | -0.29% | 2,197 |
| Oct 8, 2025 | 10.34 | 10.38 | 10.34 | 10.38 | 10.31 | 0.29% | 3,681 |
| Oct 7, 2025 | 10.34 | 10.36 | 10.34 | 10.35 | 10.28 | - | 532 |
| Oct 6, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.28 | -0.10% | 1,369 |
| Oct 3, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.29 | 0.39% | 200 |
| Oct 2, 2025 | 10.32 | 10.34 | 10.32 | 10.32 | 10.25 | -0.10% | 5,951 |
| Oct 1, 2025 | 10.34 | 10.35 | 10.33 | 10.33 | 10.26 | -0.48% | 921 |
| Sep 30, 2025 | 10.37 | 10.38 | 10.35 | 10.38 | 10.31 | 0.68% | 10,373 |
| Sep 29, 2025 | 10.36 | 10.36 | 10.31 | 10.31 | 10.24 | -0.29% | 954 |
| Sep 26, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.23 | -0.29% | 1,000 |
| Sep 25, 2025 | 10.35 | 10.37 | 10.32 | 10.37 | 10.26 | 0.39% | 700 |
| Sep 24, 2025 | 10.37 | 10.37 | 10.33 | 10.33 | 10.22 | -0.10% | 16,247 |
| Sep 23, 2025 | 10.39 | 10.39 | 10.34 | 10.34 | 10.23 | -0.39% | 4,655 |
| Sep 22, 2025 | 10.34 | 10.39 | 10.34 | 10.38 | 10.27 | 0.39% | 1,790 |
| Sep 19, 2025 | 10.37 | 10.37 | 10.34 | 10.34 | 10.23 | -0.29% | 996 |
| Sep 17, 2025 | 10.41 | 10.41 | 10.37 | 10.37 | 10.26 | -0.05% | 1,464 |
| Sep 16, 2025 | 10.38 | 10.38 | 10.37 | 10.38 | 10.27 | 0.24% | 5,575 |
| Sep 15, 2025 | 10.37 | 10.37 | 10.35 | 10.35 | 10.24 | - | 1,229 |
| Sep 12, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.24 | -0.19% | 5,100 |
| Sep 11, 2025 | 10.37 | 10.38 | 10.36 | 10.37 | 10.26 | 0.19% | 5,000 |
| Sep 10, 2025 | 10.33 | 10.35 | 10.33 | 10.35 | 10.24 | 0.29% | 3,833 |
| Sep 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.21 | 0.10% | 501 |
| Sep 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.20 | 0.49% | 140 |
| Sep 5, 2025 | 10.28 | 10.28 | 10.26 | 10.26 | 10.15 | 0.39% | 446 |
| Sep 4, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.11 | - | 600 |
| Sep 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.11 | -0.10% | 2,088 |
| Aug 28, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.09 | -0.20% | 1,411 |
| Aug 27, 2025 | 10.23 | 10.25 | 10.23 | 10.25 | 10.11 | 0.29% | 6,720 |
| Aug 26, 2025 | 10.20 | 10.22 | 10.20 | 10.22 | 10.08 | 0.10% | 1,943 |
| Aug 25, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.07 | -0.29% | 400 |
| Aug 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.10 | 0.15% | 700 |
| Aug 21, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.08 | -0.24% | 315 |
| Aug 19, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.11 | 0.49% | 839 |
| Aug 18, 2025 | 10.21 | 10.22 | 10.20 | 10.20 | 10.06 | - | 12,917 |
| Aug 15, 2025 | 10.24 | 10.24 | 10.20 | 10.20 | 10.06 | -0.39% | 1,508 |
| Aug 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.10 | -0.29% | 2,571 |
| Aug 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.13 | 0.10% | 102 |
| Aug 7, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.12 | -0.29% | 6,944 |
| Aug 6, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.15 | 0.10% | 600 |
| Aug 5, 2025 | 10.29 | 10.29 | 10.26 | 10.28 | 10.14 | 0.19% | 1,805 |
| Aug 1, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.12 | 0.29% | 1,700 |
| Jul 31, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.09 | -0.10% | 300 |
| Jul 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.06 | 0.10% | 2,000 |
| Jul 28, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.05 | - | 342 |
| Jul 25, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.05 | 0.39% | 100 |
| Jul 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.01 | -0.29% | 160 |
| Jul 22, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.04 | 0.20% | 900 |
| Jul 21, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.02 | 0.20% | 514 |
| Jul 18, 2025 | 10.19 | 10.19 | 10.16 | 10.18 | 10.00 | 0.10% | 1,093 |
| Jul 17, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 9.99 | 0.30% | 3,102 |
| Jul 16, 2025 | 10.14 | 10.16 | 10.14 | 10.14 | 9.96 | - | 5,745 |
| Jul 15, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 9.96 | -0.39% | 700 |
| Jul 14, 2025 | 10.18 | 10.19 | 10.18 | 10.18 | 10.00 | -0.20% | 604 |
| Jul 11, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.02 | -0.20% | 710 |
| Jul 10, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.04 | -0.10% | 1,128 |
| Jul 9, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.05 | 0.10% | 3,048 |
| Jul 7, 2025 | 10.28 | 10.28 | 10.22 | 10.22 | 10.04 | -0.10% | 2,033 |
| Jul 4, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.05 | -0.39% | 100 |
| Jul 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.09 | 0.29% | 101 |
| Jul 2, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.06 | -0.58% | 10,169 |