Global X Active Corporate Bond ETF (TSX:HAB)
Canada
· Delayed Price · Currency is CAD 10.25
+0.02 (0.20%)
Apr 28, 2026, 3:59 PM EST
TSX:HAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.21 | 10.22 | 10.21 | 10.22 | - | -0.10% | 248 |
| Apr 27, 2026 | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | -0.49% | 5,048 |
| Apr 24, 2026 | 10.23 | 10.28 | 10.23 | 10.28 | 10.28 | 0.39% | 5,338 |
| Apr 23, 2026 | 10.26 | 10.28 | 10.24 | 10.24 | 10.24 | -0.10% | 4,970 |
| Apr 22, 2026 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | 0.20% | 8,041 |
| Apr 21, 2026 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -0.20% | 1,024 |
| Apr 20, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 2,641 |
| Apr 17, 2026 | 10.22 | 10.26 | 10.22 | 10.24 | 10.24 | 0.29% | 8,800 |
| Apr 16, 2026 | 10.23 | 10.23 | 10.19 | 10.21 | 10.21 | -0.24% | 7,786 |
| Apr 15, 2026 | 10.23 | 10.24 | 10.21 | 10.24 | 10.24 | 0.15% | 15,469 |
| Apr 14, 2026 | 10.21 | 10.23 | 10.20 | 10.22 | 10.22 | 0.20% | 18,822 |
| Apr 13, 2026 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | -0.10% | 11,896 |
| Apr 10, 2026 | 10.19 | 10.21 | 10.19 | 10.21 | 10.21 | -0.20% | 10,405 |
| Apr 9, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.20% | 1,002 |
| Apr 8, 2026 | 10.21 | 10.23 | 10.21 | 10.21 | 10.21 | 0.39% | 930 |
| Apr 7, 2026 | 10.20 | 10.20 | 10.16 | 10.17 | 10.17 | -0.39% | 4,724 |
| Apr 6, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | - | 1,979 |
| Apr 2, 2026 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.69% | 2,200 |
| Apr 1, 2026 | 10.18 | 10.18 | 10.14 | 10.14 | 10.14 | -0.20% | 8,801 |
| Mar 31, 2026 | 10.20 | 10.20 | 10.15 | 10.16 | 10.16 | -0.39% | 10,796 |
| Mar 30, 2026 | 10.19 | 10.21 | 10.19 | 10.20 | 10.17 | 0.29% | 4,311 |
| Mar 27, 2026 | 10.15 | 10.18 | 10.15 | 10.17 | 10.14 | -0.10% | 13,005 |
| Mar 26, 2026 | 10.16 | 10.18 | 10.16 | 10.18 | 10.15 | -0.10% | 10,177 |
| Mar 25, 2026 | 10.22 | 10.22 | 10.19 | 10.19 | 10.16 | 0.39% | 300 |
| Mar 24, 2026 | 10.13 | 10.16 | 10.13 | 10.15 | 10.12 | - | 4,735 |
| Mar 23, 2026 | 10.16 | 10.16 | 10.15 | 10.15 | 10.12 | -0.10% | 7,603 |
| Mar 20, 2026 | 10.20 | 10.21 | 10.16 | 10.16 | 10.13 | -0.39% | 32,603 |
| Mar 19, 2026 | 10.21 | 10.22 | 10.20 | 10.20 | 10.17 | -0.39% | 3,206 |
| Mar 18, 2026 | 10.22 | 10.24 | 10.22 | 10.24 | 10.21 | 0.10% | 3,903 |
| Mar 17, 2026 | 10.24 | 10.24 | 10.22 | 10.23 | 10.20 | 0.29% | 2,601 |
| Mar 16, 2026 | 10.20 | 10.20 | 10.17 | 10.20 | 10.17 | 0.49% | 22,416 |
| Mar 13, 2026 | 10.19 | 10.21 | 10.15 | 10.15 | 10.12 | -0.39% | 20,915 |
| Mar 12, 2026 | 10.19 | 10.21 | 10.19 | 10.19 | 10.16 | -0.49% | 12,401 |
| Mar 11, 2026 | 10.27 | 10.27 | 10.22 | 10.24 | 10.21 | -0.39% | 4,046 |
| Mar 10, 2026 | 10.27 | 10.29 | 10.27 | 10.28 | 10.25 | 0.29% | 4,868 |
| Mar 9, 2026 | 10.25 | 10.25 | 10.24 | 10.25 | 10.22 | -0.19% | 3,738 |
| Mar 6, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.24 | -0.29% | 4,753 |
| Mar 5, 2026 | 10.31 | 10.32 | 10.30 | 10.30 | 10.27 | -0.48% | 2,140 |
| Mar 4, 2026 | 10.35 | 10.35 | 10.34 | 10.35 | 10.32 | 0.10% | 1,517 |
| Mar 3, 2026 | 10.32 | 10.34 | 10.32 | 10.34 | 10.31 | -0.19% | 1,041 |
| Mar 2, 2026 | 10.38 | 10.38 | 10.33 | 10.36 | 10.33 | -0.38% | 5,658 |
| Feb 27, 2026 | 10.39 | 10.40 | 10.39 | 10.40 | 10.37 | -0.29% | 1,736 |
| Feb 26, 2026 | 10.44 | 10.44 | 10.42 | 10.43 | 10.36 | 0.19% | 3,534 |
| Feb 25, 2026 | 10.37 | 10.42 | 10.37 | 10.41 | 10.34 | -0.19% | 11,486 |
| Feb 24, 2026 | 10.41 | 10.44 | 10.41 | 10.43 | 10.36 | -0.10% | 6,003 |
| Feb 23, 2026 | 10.43 | 10.44 | 10.43 | 10.44 | 10.37 | 0.38% | 6,251 |
| Feb 20, 2026 | 10.38 | 10.42 | 10.38 | 10.40 | 10.33 | 0.19% | 4,816 |
| Feb 19, 2026 | 10.43 | 10.43 | 10.38 | 10.38 | 10.31 | -0.19% | 10,818 |
| Feb 18, 2026 | 10.41 | 10.42 | 10.39 | 10.40 | 10.33 | -0.19% | 5,401 |
| Feb 17, 2026 | 10.42 | 10.43 | 10.40 | 10.42 | 10.35 | - | 7,351 |
| Feb 13, 2026 | 10.41 | 10.42 | 10.41 | 10.42 | 10.35 | 0.19% | 9,610 |
| Feb 12, 2026 | 10.35 | 10.40 | 10.35 | 10.40 | 10.33 | 0.29% | 4,708 |
| Feb 11, 2026 | 10.37 | 10.39 | 10.37 | 10.37 | 10.30 | 0.05% | 4,527 |
| Feb 10, 2026 | 10.37 | 10.38 | 10.36 | 10.37 | 10.30 | 0.05% | 17,649 |
| Feb 9, 2026 | 10.35 | 10.36 | 10.34 | 10.36 | 10.29 | 0.10% | 4,814 |
| Feb 6, 2026 | 10.33 | 10.35 | 10.33 | 10.35 | 10.28 | 0.10% | 471 |
| Feb 5, 2026 | 10.34 | 10.34 | 10.33 | 10.34 | 10.27 | - | 1,132 |
| Feb 4, 2026 | 10.29 | 10.34 | 10.29 | 10.34 | 10.27 | 0.10% | 15,768 |
| Feb 3, 2026 | 10.29 | 10.33 | 10.29 | 10.33 | 10.26 | -0.10% | 5,600 |
| Feb 2, 2026 | 10.29 | 10.34 | 10.29 | 10.34 | 10.27 | - | 29,299 |
| Jan 30, 2026 | 10.32 | 10.34 | 10.32 | 10.34 | 10.27 | - | 700 |
| Jan 29, 2026 | 10.33 | 10.37 | 10.33 | 10.34 | 10.24 | 0.29% | 2,300 |
| Jan 28, 2026 | 10.33 | 10.35 | 10.31 | 10.31 | 10.21 | -0.10% | 8,041 |
| Jan 27, 2026 | 10.36 | 10.36 | 10.32 | 10.32 | 10.22 | -0.29% | 2,200 |
| Jan 26, 2026 | 10.35 | 10.36 | 10.31 | 10.35 | 10.25 | 0.49% | 37,244 |
| Jan 23, 2026 | 10.30 | 10.33 | 10.30 | 10.30 | 10.20 | -0.58% | 5,192 |
| Jan 22, 2026 | 10.34 | 10.36 | 10.31 | 10.36 | 10.26 | 0.29% | 8,400 |
| Jan 21, 2026 | 10.31 | 10.33 | 10.30 | 10.33 | 10.23 | - | 4,400 |
| Jan 20, 2026 | 10.32 | 10.33 | 10.32 | 10.33 | 10.23 | 0.29% | 3,998 |
| Jan 19, 2026 | 10.34 | 10.34 | 10.30 | 10.30 | 10.20 | -0.48% | 5,457 |
| Jan 16, 2026 | 10.32 | 10.35 | 10.32 | 10.35 | 10.25 | 0.49% | 4,569 |
| Jan 15, 2026 | 10.34 | 10.34 | 10.30 | 10.30 | 10.20 | -0.39% | 18,151 |
| Jan 14, 2026 | 10.32 | 10.34 | 10.32 | 10.34 | 10.24 | 0.19% | 5,818 |
| Jan 13, 2026 | 10.28 | 10.32 | 10.28 | 10.32 | 10.22 | 0.29% | 2,871 |
| Jan 12, 2026 | 10.32 | 10.32 | 10.28 | 10.29 | 10.19 | -0.29% | 12,345 |
| Jan 9, 2026 | 10.31 | 10.32 | 10.29 | 10.32 | 10.22 | 0.49% | 10,537 |
| Jan 8, 2026 | 10.29 | 10.30 | 10.27 | 10.27 | 10.17 | -0.29% | 5,855 |
| Jan 7, 2026 | 10.27 | 10.30 | 10.27 | 10.30 | 10.20 | 0.29% | 5,965 |
| Jan 6, 2026 | 10.25 | 10.28 | 10.25 | 10.27 | 10.17 | 0.29% | 3,410 |
| Jan 5, 2026 | 10.24 | 10.27 | 10.24 | 10.24 | 10.14 | -0.19% | 16,766 |
| Jan 2, 2026 | 10.26 | 10.26 | 10.24 | 10.26 | 10.16 | -0.29% | 4,500 |
| Dec 31, 2025 | 10.25 | 10.29 | 10.25 | 10.29 | 10.19 | -0.29% | 8,565 |
| Dec 30, 2025 | 10.33 | 10.33 | 10.32 | 10.32 | 10.18 | -0.19% | 4,438 |
| Dec 29, 2025 | 10.31 | 10.35 | 10.31 | 10.34 | 10.20 | 0.10% | 5,111 |
| Dec 24, 2025 | 10.32 | 10.34 | 10.32 | 10.33 | 10.19 | 0.49% | 6,537 |
| Dec 23, 2025 | 10.30 | 10.32 | 10.28 | 10.28 | 10.14 | -0.10% | 8,062 |
| Dec 22, 2025 | 10.25 | 10.29 | 10.25 | 10.29 | 10.15 | 0.39% | 8,736 |
| Dec 19, 2025 | 10.28 | 10.29 | 10.25 | 10.25 | 10.11 | -0.29% | 20,955 |
| Dec 18, 2025 | 10.28 | 10.30 | 10.28 | 10.28 | 10.14 | 0.10% | 5,300 |
| Dec 17, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.13 | -0.19% | 2,889 |
| Dec 16, 2025 | 10.28 | 10.30 | 10.28 | 10.29 | 10.15 | - | 19,912 |
| Dec 15, 2025 | 10.26 | 10.29 | 10.26 | 10.29 | 10.15 | 0.19% | 925 |
| Dec 12, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.13 | - | 2,297 |
| Dec 11, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.13 | 0.39% | 5,200 |
| Dec 10, 2025 | 10.20 | 10.26 | 10.20 | 10.23 | 10.09 | -0.10% | 16,382 |
| Dec 9, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.10 | -0.10% | 1,500 |
| Dec 8, 2025 | 10.21 | 10.25 | 10.21 | 10.25 | 10.11 | 0.20% | 1,697 |
| Dec 5, 2025 | 10.23 | 10.25 | 10.23 | 10.23 | 10.09 | -0.58% | 2,057 |
| Dec 4, 2025 | 10.33 | 10.33 | 10.29 | 10.29 | 10.15 | -0.29% | 3,191 |
| Dec 3, 2025 | 10.31 | 10.34 | 10.31 | 10.32 | 10.18 | 0.19% | 3,944 |