Global X Canadian Select Universe Bond Index Corporate Class ETF (TSX:HBB)
Canada
· Delayed Price · Currency is CAD 50.16
-0.03 (-0.06%)
Mar 9, 2026, 2:04 PM EST
TSX:HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.25 | 50.29 | 50.19 | 50.19 | 50.19 | -0.46% | 28,585 |
| Mar 5, 2026 | 50.48 | 50.48 | 50.40 | 50.42 | 50.42 | -0.53% | 9,990 |
| Mar 4, 2026 | 50.70 | 50.74 | 50.69 | 50.69 | 50.69 | -0.06% | 10,654 |
| Mar 3, 2026 | 50.50 | 50.75 | 50.48 | 50.72 | 50.72 | -0.16% | 21,425 |
| Mar 2, 2026 | 51.01 | 51.01 | 50.74 | 50.80 | 50.80 | -0.41% | 23,020 |
| Feb 27, 2026 | 51.01 | 51.03 | 51.00 | 51.01 | 51.01 | 0.12% | 32,639 |
| Feb 26, 2026 | 50.94 | 50.96 | 50.94 | 50.95 | 50.95 | 0.14% | 9,503 |
| Feb 25, 2026 | 50.84 | 50.92 | 50.84 | 50.88 | 50.88 | -0.12% | 11,331 |
| Feb 24, 2026 | 50.95 | 50.96 | 50.89 | 50.94 | 50.94 | 0.06% | 19,263 |
| Feb 23, 2026 | 50.78 | 50.92 | 50.78 | 50.91 | 50.91 | 0.18% | 16,404 |
| Feb 20, 2026 | 50.83 | 50.83 | 50.78 | 50.82 | 50.82 | - | 14,465 |
| Feb 19, 2026 | 50.79 | 50.82 | 50.76 | 50.82 | 50.82 | 0.08% | 17,625 |
| Feb 18, 2026 | 50.78 | 50.85 | 50.78 | 50.78 | 50.78 | -0.04% | 7,041 |
| Feb 17, 2026 | 50.84 | 50.86 | 50.80 | 50.80 | 50.80 | 0.08% | 8,484 |
| Feb 13, 2026 | 50.70 | 50.79 | 50.70 | 50.76 | 50.76 | 0.28% | 9,363 |
| Feb 12, 2026 | 50.48 | 50.66 | 50.48 | 50.62 | 50.62 | 0.26% | 13,589 |
| Feb 11, 2026 | 50.46 | 50.56 | 50.46 | 50.49 | 50.49 | 0.08% | 6,808 |
| Feb 10, 2026 | 50.35 | 50.48 | 50.35 | 50.45 | 50.45 | 0.22% | 20,990 |
| Feb 9, 2026 | 50.26 | 50.36 | 50.26 | 50.34 | 50.34 | 0.06% | 10,045 |
| Feb 6, 2026 | 50.24 | 50.33 | 50.24 | 50.31 | 50.31 | -0.01% | 8,109 |
| Feb 5, 2026 | 50.20 | 50.33 | 50.20 | 50.32 | 50.32 | 0.19% | 22,779 |
| Feb 4, 2026 | 50.16 | 50.27 | 50.15 | 50.22 | 50.22 | 0.04% | 24,618 |
| Feb 3, 2026 | 50.16 | 50.20 | 50.15 | 50.20 | 50.20 | -0.08% | 23,284 |
| Feb 2, 2026 | 50.26 | 50.26 | 50.17 | 50.24 | 50.24 | 0.06% | 11,607 |
| Jan 30, 2026 | 50.22 | 50.25 | 50.20 | 50.21 | 50.21 | -0.08% | 13,995 |
| Jan 29, 2026 | 50.22 | 50.27 | 50.21 | 50.25 | 50.25 | 0.08% | 17,613 |
| Jan 28, 2026 | 50.24 | 50.27 | 50.15 | 50.21 | 50.21 | -0.07% | 7,768 |
| Jan 27, 2026 | 50.27 | 50.29 | 50.22 | 50.25 | 50.25 | -0.17% | 19,200 |
| Jan 26, 2026 | 50.30 | 50.40 | 50.30 | 50.33 | 50.33 | 0.32% | 10,093 |
| Jan 23, 2026 | 50.16 | 50.17 | 50.09 | 50.17 | 50.17 | -0.12% | 13,371 |
| Jan 22, 2026 | 50.18 | 50.23 | 50.15 | 50.23 | 50.23 | 0.22% | 8,425 |
| Jan 21, 2026 | 50.00 | 50.17 | 50.00 | 50.12 | 50.12 | -0.32% | 18,148 |
| Jan 20, 2026 | 50.03 | 50.28 | 50.03 | 50.28 | 50.28 | 0.18% | 31,047 |
| Jan 19, 2026 | 50.20 | 50.23 | 50.18 | 50.19 | 50.19 | -0.16% | 11,306 |
| Jan 16, 2026 | 50.30 | 50.32 | 50.24 | 50.27 | 50.27 | -0.11% | 15,054 |
| Jan 15, 2026 | 50.27 | 50.34 | 50.25 | 50.33 | 50.33 | 0.14% | 23,211 |
| Jan 14, 2026 | 50.08 | 50.27 | 50.08 | 50.26 | 50.26 | 0.30% | 9,684 |
| Jan 13, 2026 | 50.10 | 50.11 | 50.05 | 50.11 | 50.11 | -0.01% | 31,522 |
| Jan 12, 2026 | 50.02 | 50.12 | 50.02 | 50.11 | 50.11 | -0.12% | 36,387 |
| Jan 9, 2026 | 50.03 | 50.19 | 50.03 | 50.17 | 50.17 | 0.20% | 36,499 |
| Jan 8, 2026 | 50.01 | 50.10 | 50.00 | 50.07 | 50.07 | -0.08% | 22,120 |
| Jan 7, 2026 | 50.03 | 50.14 | 50.03 | 50.11 | 50.11 | 0.40% | 8,311 |
| Jan 6, 2026 | 49.91 | 49.91 | 49.86 | 49.91 | 49.91 | -0.10% | 25,744 |
| Jan 5, 2026 | 49.83 | 50.00 | 49.83 | 49.96 | 49.96 | 0.34% | 14,432 |
| Jan 2, 2026 | 49.90 | 49.90 | 49.76 | 49.79 | 49.79 | -0.30% | 25,221 |
| Dec 31, 2025 | 50.02 | 50.02 | 49.94 | 49.94 | 49.94 | -0.14% | 10,388 |
| Dec 30, 2025 | 50.00 | 50.02 | 49.97 | 50.01 | 50.01 | -0.10% | 9,101 |
| Dec 29, 2025 | 50.00 | 50.10 | 50.00 | 50.06 | 50.06 | 0.02% | 14,143 |
| Dec 24, 2025 | 49.95 | 50.05 | 49.95 | 50.05 | 50.05 | 0.22% | 3,089 |
| Dec 23, 2025 | 49.82 | 50.00 | 49.82 | 49.94 | 49.94 | 0.26% | 35,473 |
| Dec 22, 2025 | 49.76 | 49.81 | 49.72 | 49.81 | 49.81 | 0.06% | 15,190 |
| Dec 19, 2025 | 49.79 | 49.84 | 49.75 | 49.78 | 49.78 | -0.10% | 27,246 |
| Dec 18, 2025 | 49.88 | 49.92 | 49.83 | 49.83 | 49.83 | 0.08% | 26,089 |
| Dec 17, 2025 | 49.78 | 49.88 | 49.78 | 49.79 | 49.79 | -0.34% | 5,650 |
| Dec 16, 2025 | 49.80 | 49.96 | 49.80 | 49.96 | 49.96 | 0.08% | 10,103 |
| Dec 15, 2025 | 49.91 | 49.93 | 49.89 | 49.92 | 49.92 | 0.26% | 12,547 |
| Dec 12, 2025 | 49.77 | 49.79 | 49.75 | 49.79 | 49.79 | -0.16% | 5,917 |
| Dec 11, 2025 | 49.84 | 49.89 | 49.84 | 49.87 | 49.87 | 0.12% | 4,529 |
| Dec 10, 2025 | 49.64 | 49.81 | 49.63 | 49.81 | 49.81 | 0.28% | 18,298 |
| Dec 9, 2025 | 49.67 | 49.72 | 49.61 | 49.67 | 49.67 | -0.24% | 6,189 |
| Dec 8, 2025 | 49.61 | 49.80 | 49.56 | 49.79 | 49.79 | 0.10% | 7,668 |
| Dec 5, 2025 | 49.86 | 49.86 | 49.71 | 49.74 | 49.74 | -0.96% | 11,430 |
| Dec 4, 2025 | 50.37 | 50.37 | 50.21 | 50.22 | 50.22 | -0.34% | 19,914 |
| Dec 3, 2025 | 50.39 | 50.41 | 50.37 | 50.39 | 50.39 | 0.04% | 12,487 |
| Dec 2, 2025 | 50.32 | 50.38 | 50.28 | 50.37 | 50.37 | -0.02% | 11,723 |
| Dec 1, 2025 | 50.50 | 50.50 | 50.37 | 50.38 | 50.38 | -0.53% | 30,873 |
| Nov 28, 2025 | 50.66 | 50.66 | 50.62 | 50.65 | 50.65 | 0.02% | 11,183 |
| Nov 27, 2025 | 50.61 | 50.71 | 50.61 | 50.64 | 50.64 | -0.04% | 3,084 |
| Nov 26, 2025 | 50.53 | 50.68 | 50.53 | 50.66 | 50.66 | 0.14% | 11,066 |
| Nov 25, 2025 | 50.60 | 50.63 | 50.58 | 50.59 | 50.59 | 0.34% | 24,563 |
| Nov 24, 2025 | 50.43 | 50.43 | 50.37 | 50.42 | 50.42 | 0.08% | 6,491 |
| Nov 21, 2025 | 50.36 | 50.39 | 50.31 | 50.38 | 50.38 | 0.26% | 9,537 |
| Nov 20, 2025 | 50.29 | 50.35 | 50.25 | 50.25 | 50.25 | 0.12% | 8,899 |
| Nov 19, 2025 | 50.33 | 50.33 | 50.19 | 50.19 | 50.19 | 0.02% | 4,872 |
| Nov 18, 2025 | 50.34 | 50.35 | 50.18 | 50.18 | 50.18 | -0.22% | 11,073 |
| Nov 17, 2025 | 50.33 | 50.33 | 50.28 | 50.29 | 50.29 | 0.06% | 6,097 |
| Nov 14, 2025 | 50.40 | 50.42 | 50.26 | 50.26 | 50.26 | -0.40% | 23,370 |
| Nov 13, 2025 | 50.43 | 50.55 | 50.43 | 50.46 | 50.46 | -0.15% | 21,310 |
| Nov 12, 2025 | 50.60 | 50.63 | 50.52 | 50.54 | 50.54 | 0.13% | 41,196 |
| Nov 11, 2025 | 50.38 | 50.55 | 50.38 | 50.47 | 50.47 | -0.04% | 11,783 |
| Nov 10, 2025 | 50.41 | 50.49 | 50.40 | 50.49 | 50.49 | 0.16% | 23,459 |
| Nov 7, 2025 | 50.43 | 50.51 | 50.41 | 50.41 | 50.41 | -0.53% | 35,082 |
| Nov 6, 2025 | 50.65 | 50.70 | 50.65 | 50.68 | 50.68 | 0.38% | 8,220 |
| Nov 5, 2025 | 50.50 | 50.53 | 50.43 | 50.49 | 50.49 | -0.02% | 11,001 |
| Nov 4, 2025 | 50.49 | 50.53 | 50.46 | 50.50 | 50.50 | - | 6,494 |
| Nov 3, 2025 | 50.44 | 50.55 | 50.44 | 50.50 | 50.50 | -0.09% | 5,094 |
| Oct 31, 2025 | 50.46 | 50.57 | 50.46 | 50.55 | 50.55 | -0.01% | 13,889 |
| Oct 30, 2025 | 50.47 | 50.57 | 50.47 | 50.55 | 50.55 | 0.14% | 6,498 |
| Oct 29, 2025 | 50.68 | 50.68 | 50.44 | 50.48 | 50.48 | -0.49% | 11,004 |
| Oct 28, 2025 | 50.75 | 50.80 | 50.73 | 50.73 | 50.73 | - | 11,220 |
| Oct 27, 2025 | 50.57 | 50.73 | 50.57 | 50.73 | 50.73 | 0.32% | 21,080 |
| Oct 24, 2025 | 50.65 | 50.67 | 50.54 | 50.57 | 50.57 | 0.04% | 20,665 |
| Oct 23, 2025 | 50.53 | 50.58 | 50.53 | 50.55 | 50.55 | - | 14,964 |
| Oct 22, 2025 | 50.54 | 50.62 | 50.53 | 50.55 | 50.55 | -0.12% | 11,831 |
| Oct 21, 2025 | 50.62 | 50.70 | 50.57 | 50.61 | 50.61 | -0.10% | 8,233 |
| Oct 20, 2025 | 50.60 | 50.67 | 50.60 | 50.66 | 50.66 | 0.24% | 18,664 |
| Oct 17, 2025 | 50.45 | 50.54 | 50.45 | 50.54 | 50.54 | -0.02% | 5,245 |
| Oct 16, 2025 | 50.39 | 50.57 | 50.39 | 50.55 | 50.55 | 0.34% | 13,969 |
| Oct 15, 2025 | 50.34 | 50.48 | 50.34 | 50.38 | 50.38 | 0.20% | 19,384 |
| Oct 14, 2025 | 50.22 | 50.35 | 50.21 | 50.28 | 50.28 | 0.08% | 17,536 |