Global X Active Global Dividend ETF (TSX:HAZ)
Canada
· Delayed Price · Currency is CAD 41.50
-0.20 (-0.48%)
At close: Dec 5, 2025
TSX:HAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.56 | 41.65 | 41.50 | 41.50 | 41.50 | -0.48% | 4,820 |
| Dec 4, 2025 | 41.86 | 41.86 | 41.65 | 41.70 | 41.70 | -0.31% | 3,543 |
| Dec 3, 2025 | 41.70 | 41.84 | 41.64 | 41.83 | 41.83 | 0.05% | 4,580 |
| Dec 2, 2025 | 41.76 | 41.86 | 41.70 | 41.81 | 41.81 | -0.17% | 1,823 |
| Dec 1, 2025 | 41.99 | 41.99 | 41.80 | 41.88 | 41.88 | -0.73% | 7,685 |
| Nov 28, 2025 | 41.95 | 42.19 | 41.95 | 42.19 | 42.19 | 0.55% | 4,247 |
| Nov 27, 2025 | 41.93 | 42.08 | 41.93 | 41.96 | 41.96 | -0.10% | 5,290 |
| Nov 26, 2025 | 41.78 | 42.10 | 41.78 | 42.00 | 42.00 | 0.36% | 6,581 |
| Nov 25, 2025 | 41.61 | 41.85 | 41.56 | 41.85 | 41.85 | 0.89% | 6,713 |
| Nov 24, 2025 | 41.17 | 41.48 | 41.17 | 41.48 | 41.48 | 0.85% | 3,281 |
| Nov 21, 2025 | 40.90 | 41.28 | 40.90 | 41.13 | 41.13 | 1.43% | 6,652 |
| Nov 20, 2025 | 41.05 | 41.28 | 40.50 | 40.55 | 40.55 | -1.12% | 10,020 |
| Nov 19, 2025 | 40.73 | 41.01 | 40.73 | 41.01 | 41.01 | 1.01% | 2,105 |
| Nov 18, 2025 | 40.73 | 40.73 | 40.52 | 40.60 | 40.60 | -0.98% | 16,759 |
| Nov 17, 2025 | 40.99 | 41.25 | 40.87 | 41.00 | 41.00 | -0.46% | 5,455 |
| Nov 14, 2025 | 41.03 | 41.34 | 40.98 | 41.19 | 41.19 | - | 5,112 |
| Nov 13, 2025 | 41.36 | 41.36 | 41.08 | 41.19 | 41.19 | -0.17% | 3,966 |
| Nov 12, 2025 | 41.29 | 41.36 | 41.19 | 41.26 | 41.26 | -0.24% | 8,947 |
| Nov 11, 2025 | 41.13 | 41.38 | 41.13 | 41.36 | 41.36 | 0.80% | 13,034 |
| Nov 10, 2025 | 40.91 | 41.06 | 40.82 | 41.03 | 41.03 | 0.69% | 5,840 |
| Nov 7, 2025 | 40.69 | 40.81 | 40.68 | 40.75 | 40.75 | -0.44% | 4,457 |
| Nov 6, 2025 | 41.07 | 41.13 | 40.93 | 40.93 | 40.93 | -0.97% | 7,550 |
| Nov 5, 2025 | 41.07 | 41.35 | 41.07 | 41.33 | 41.33 | 0.80% | 5,546 |
| Nov 4, 2025 | 40.91 | 41.12 | 40.91 | 41.00 | 41.00 | -0.07% | 3,902 |
| Nov 3, 2025 | 41.30 | 41.50 | 41.03 | 41.03 | 41.03 | -0.61% | 10,614 |
| Oct 31, 2025 | 41.20 | 41.28 | 41.10 | 41.28 | 41.28 | -0.48% | 30,877 |
| Oct 30, 2025 | 41.33 | 41.55 | 41.33 | 41.48 | 41.48 | 0.29% | 6,027 |
| Oct 29, 2025 | 41.76 | 41.76 | 41.36 | 41.36 | 41.36 | -0.93% | 2,825 |
| Oct 28, 2025 | 41.80 | 41.83 | 41.74 | 41.75 | 41.75 | -0.33% | 24,282 |
| Oct 27, 2025 | 41.70 | 41.89 | 41.70 | 41.89 | 41.89 | 0.82% | 5,060 |
| Oct 24, 2025 | 41.93 | 41.93 | 41.55 | 41.55 | 41.55 | 0.34% | 1,944 |
| Oct 23, 2025 | 41.37 | 41.60 | 41.37 | 41.41 | 41.41 | 0.19% | 4,583 |
| Oct 22, 2025 | 41.58 | 41.58 | 41.25 | 41.33 | 41.33 | -0.55% | 4,601 |
| Oct 21, 2025 | 41.49 | 41.60 | 41.46 | 41.56 | 41.56 | -0.24% | 12,302 |
| Oct 20, 2025 | 41.65 | 41.79 | 41.65 | 41.66 | 41.66 | 0.70% | 3,692 |
| Oct 17, 2025 | 41.36 | 41.40 | 41.23 | 41.37 | 41.37 | 0.02% | 5,425 |
| Oct 16, 2025 | 41.53 | 41.71 | 41.27 | 41.36 | 41.36 | -0.29% | 8,184 |
| Oct 15, 2025 | 41.55 | 41.78 | 41.40 | 41.48 | 41.48 | 0.22% | 152,375 |
| Oct 14, 2025 | 41.01 | 41.39 | 40.07 | 41.39 | 41.39 | 1.45% | 23,552 |
| Oct 10, 2025 | 41.20 | 41.40 | 40.80 | 40.80 | 40.80 | -1.07% | 3,168 |
| Oct 9, 2025 | 41.31 | 41.43 | 41.24 | 41.24 | 41.24 | -0.22% | 10,285 |
| Oct 8, 2025 | 41.33 | 41.35 | 41.28 | 41.33 | 41.33 | 0.29% | 5,629 |
| Oct 7, 2025 | 41.22 | 41.22 | 41.08 | 41.21 | 41.21 | -0.77% | 11,632 |
| Oct 6, 2025 | 41.55 | 41.55 | 41.42 | 41.53 | 41.53 | 0.05% | 31,727 |
| Oct 3, 2025 | 41.55 | 41.65 | 41.26 | 41.51 | 41.51 | -0.07% | 30,486 |
| Oct 2, 2025 | 41.55 | 41.58 | 41.50 | 41.54 | 41.54 | 0.02% | 3,303 |
| Oct 1, 2025 | 41.29 | 41.53 | 41.06 | 41.53 | 41.53 | 0.97% | 2,245 |
| Sep 30, 2025 | 41.02 | 41.13 | 40.99 | 41.13 | 41.13 | 0.64% | 829 |
| Sep 29, 2025 | 41.00 | 41.00 | 40.80 | 40.87 | 40.87 | -0.80% | 3,443 |
| Sep 26, 2025 | 41.20 | 41.20 | 41.19 | 41.20 | 41.00 | 0.44% | 1,192 |
| Sep 25, 2025 | 40.84 | 41.02 | 40.84 | 41.02 | 40.82 | 0.27% | 4,446 |
| Sep 24, 2025 | 41.00 | 41.06 | 40.91 | 40.91 | 40.71 | -0.02% | 3,401 |
| Sep 23, 2025 | 41.00 | 41.00 | 40.92 | 40.92 | 40.72 | -0.15% | 4,279 |
| Sep 22, 2025 | 40.89 | 41.03 | 40.89 | 40.98 | 40.78 | 0.44% | 6,454 |
| Sep 19, 2025 | 40.75 | 40.86 | 40.70 | 40.80 | 40.60 | 0.07% | 2,195 |
| Sep 18, 2025 | 40.96 | 40.96 | 40.71 | 40.77 | 40.57 | 0.30% | 7,431 |
| Sep 17, 2025 | 40.67 | 40.67 | 40.62 | 40.65 | 40.45 | -0.10% | 5,435 |
| Sep 16, 2025 | 40.90 | 40.90 | 40.55 | 40.69 | 40.49 | -0.44% | 6,468 |
| Sep 15, 2025 | 40.95 | 40.95 | 40.77 | 40.87 | 40.67 | -0.07% | 9,613 |
| Sep 12, 2025 | 40.79 | 40.99 | 40.79 | 40.90 | 40.70 | 0.22% | 5,209 |
| Sep 11, 2025 | 40.86 | 40.86 | 40.69 | 40.81 | 40.61 | 0.49% | 6,154 |
| Sep 10, 2025 | 40.53 | 40.61 | 40.53 | 40.61 | 40.41 | 0.35% | 2,382 |
| Sep 9, 2025 | 40.40 | 40.50 | 40.35 | 40.47 | 40.27 | 0.07% | 4,270 |
| Sep 8, 2025 | 40.35 | 40.44 | 40.35 | 40.44 | 40.24 | 0.47% | 2,015 |
| Sep 5, 2025 | 40.40 | 40.57 | 40.14 | 40.25 | 40.05 | 0.57% | 5,426 |
| Sep 4, 2025 | 39.92 | 40.02 | 39.90 | 40.02 | 39.83 | 0.79% | 3,612 |
| Sep 3, 2025 | 39.51 | 39.73 | 39.50 | 39.71 | 39.51 | 1.76% | 6,735 |
| Sep 2, 2025 | 39.44 | 39.44 | 38.75 | 39.02 | 38.83 | -1.22% | 5,889 |
| Aug 29, 2025 | 39.46 | 39.56 | 39.39 | 39.50 | 39.31 | -0.60% | 4,924 |
| Aug 28, 2025 | 39.61 | 39.74 | 39.55 | 39.74 | 39.55 | 0.38% | 7,592 |
| Aug 27, 2025 | 39.60 | 39.66 | 39.49 | 39.59 | 39.40 | -0.08% | 17,262 |
| Aug 26, 2025 | 39.45 | 39.62 | 39.45 | 39.62 | 39.43 | -0.25% | 3,841 |
| Aug 25, 2025 | 39.90 | 39.90 | 39.69 | 39.72 | 39.53 | -0.95% | 2,543 |
| Aug 22, 2025 | 39.98 | 40.15 | 39.98 | 40.10 | 39.91 | 0.33% | 3,303 |
| Aug 21, 2025 | 40.01 | 40.03 | 39.87 | 39.97 | 39.78 | 0.03% | 3,366 |
| Aug 20, 2025 | 40.00 | 40.08 | 39.96 | 39.96 | 39.77 | 0.10% | 2,532 |
| Aug 19, 2025 | 39.90 | 39.93 | 39.83 | 39.92 | 39.73 | 0.58% | 3,639 |
| Aug 18, 2025 | 39.71 | 39.76 | 39.68 | 39.69 | 39.50 | -0.53% | 2,262 |
| Aug 15, 2025 | 39.95 | 39.97 | 39.90 | 39.90 | 39.71 | -0.40% | 1,800 |
| Aug 14, 2025 | 39.88 | 40.06 | 39.88 | 40.06 | 39.87 | 0.70% | 6,543 |
| Aug 13, 2025 | 39.85 | 39.85 | 39.70 | 39.78 | 39.59 | 0.10% | 4,602 |
| Aug 12, 2025 | 39.50 | 39.74 | 39.49 | 39.74 | 39.55 | 0.81% | 5,558 |
| Aug 11, 2025 | 39.42 | 39.43 | 39.31 | 39.42 | 39.23 | 0.33% | 1,435 |
| Aug 8, 2025 | 39.15 | 39.37 | 39.15 | 39.29 | 39.10 | 0.18% | 2,437 |
| Aug 7, 2025 | 39.23 | 39.31 | 39.09 | 39.22 | 39.03 | 0.51% | 10,444 |
| Aug 6, 2025 | 38.82 | 39.02 | 38.80 | 39.02 | 38.83 | 0.49% | 2,162 |
| Aug 5, 2025 | 38.99 | 39.47 | 38.72 | 38.83 | 38.64 | 0.83% | 4,798 |
| Aug 1, 2025 | 38.65 | 38.65 | 38.35 | 38.51 | 38.32 | -1.26% | 4,243 |
| Jul 31, 2025 | 39.17 | 39.29 | 39.00 | 39.00 | 38.81 | 0.03% | 7,824 |
| Jul 30, 2025 | 39.27 | 39.27 | 38.99 | 38.99 | 38.80 | -0.46% | 1,481 |
| Jul 29, 2025 | 38.98 | 39.26 | 38.98 | 39.17 | 38.98 | 0.59% | 4,745 |
| Jul 28, 2025 | 39.12 | 39.12 | 38.89 | 38.94 | 38.75 | -0.46% | 3,101 |
| Jul 25, 2025 | 38.94 | 39.13 | 38.94 | 39.12 | 38.93 | 0.67% | 6,207 |
| Jul 24, 2025 | 38.88 | 38.99 | 38.86 | 38.86 | 38.67 | -0.03% | 2,971 |
| Jul 23, 2025 | 38.38 | 38.87 | 38.38 | 38.87 | 38.68 | 1.30% | 8,613 |
| Jul 22, 2025 | 38.53 | 38.60 | 38.28 | 38.37 | 38.18 | -0.47% | 17,941 |
| Jul 21, 2025 | 38.79 | 38.79 | 38.55 | 38.55 | 38.36 | -0.28% | 4,288 |
| Jul 18, 2025 | 38.65 | 38.75 | 38.61 | 38.66 | 38.47 | -0.26% | 3,849 |
| Jul 17, 2025 | 38.41 | 38.76 | 38.41 | 38.76 | 38.57 | 0.99% | 3,555 |
| Jul 16, 2025 | 38.50 | 38.50 | 38.38 | 38.38 | 38.19 | -0.39% | 13,806 |