Global X Canadian Select Universe Bond Index Corporate Class ETF (TSX:HBB)
Canada
· Delayed Price · Currency is CAD 49.74
-0.48 (-0.96%)
At close: Dec 5, 2025
TSX:HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 50.15 | 50.24 | 50.06 | 50.24 | 50.24 | 0.36% | 5,455 |
| Oct 9, 2025 | 50.13 | 50.13 | 50.06 | 50.06 | 50.06 | -0.10% | 3,206 |
| Oct 8, 2025 | 50.15 | 50.18 | 50.10 | 50.11 | 50.11 | - | 7,429 |
| Oct 7, 2025 | 50.00 | 50.17 | 49.99 | 50.11 | 50.11 | 0.24% | 9,980 |
| Oct 6, 2025 | 50.00 | 50.10 | 49.99 | 49.99 | 49.99 | -0.32% | 26,226 |
| Oct 3, 2025 | 50.29 | 50.29 | 50.12 | 50.15 | 50.15 | -0.12% | 15,182 |
| Oct 2, 2025 | 50.14 | 50.26 | 50.14 | 50.21 | 50.21 | 0.14% | 15,562 |
| Oct 1, 2025 | 50.31 | 50.31 | 50.08 | 50.14 | 50.14 | -0.18% | 33,817 |
| Sep 30, 2025 | 50.20 | 50.23 | 50.19 | 50.23 | 50.23 | 0.12% | 4,793 |
| Sep 29, 2025 | 50.17 | 50.20 | 50.17 | 50.17 | 50.17 | 0.30% | 4,955 |
| Sep 26, 2025 | 50.07 | 50.10 | 49.98 | 50.02 | 50.02 | -0.04% | 10,009 |
| Sep 25, 2025 | 50.08 | 50.08 | 49.97 | 50.04 | 50.04 | -0.04% | 16,957 |
| Sep 24, 2025 | 50.00 | 50.09 | 50.00 | 50.06 | 50.06 | -0.12% | 14,899 |
| Sep 23, 2025 | 50.11 | 50.14 | 50.08 | 50.12 | 50.12 | 0.02% | 18,390 |
| Sep 22, 2025 | 50.12 | 50.14 | 50.09 | 50.11 | 50.11 | -0.02% | 9,121 |
| Sep 19, 2025 | 50.16 | 50.16 | 50.08 | 50.12 | 50.12 | - | 5,928 |
| Sep 18, 2025 | 50.15 | 50.15 | 50.09 | 50.12 | 50.12 | - | 4,819 |
| Sep 17, 2025 | 50.30 | 50.30 | 50.10 | 50.12 | 50.12 | -0.10% | 7,311 |
| Sep 16, 2025 | 50.21 | 50.21 | 50.17 | 50.17 | 50.17 | -0.02% | 2,006 |
| Sep 15, 2025 | 50.12 | 50.18 | 50.11 | 50.18 | 50.18 | 0.16% | 10,781 |
| Sep 12, 2025 | 50.08 | 50.10 | 50.02 | 50.10 | 50.10 | 0.02% | 19,341 |
| Sep 11, 2025 | 50.12 | 50.16 | 50.06 | 50.09 | 50.09 | 0.09% | 13,000 |
| Sep 10, 2025 | 50.04 | 50.09 | 50.04 | 50.05 | 50.05 | 0.33% | 7,898 |
| Sep 9, 2025 | 50.00 | 50.00 | 49.85 | 49.88 | 49.88 | -0.10% | 10,888 |
| Sep 8, 2025 | 49.82 | 49.95 | 49.82 | 49.93 | 49.93 | 0.52% | 4,258 |
| Sep 5, 2025 | 49.63 | 49.71 | 49.60 | 49.67 | 49.67 | 0.51% | 11,563 |
| Sep 4, 2025 | 49.37 | 49.42 | 49.37 | 49.42 | 49.42 | 0.26% | 8,592 |
| Sep 3, 2025 | 49.08 | 49.31 | 49.08 | 49.29 | 49.29 | 0.41% | 8,962 |
| Sep 2, 2025 | 49.05 | 49.10 | 49.04 | 49.09 | 49.09 | -0.51% | 5,367 |
| Aug 29, 2025 | 49.12 | 49.34 | 49.12 | 49.34 | 49.34 | 0.39% | 9,659 |
| Aug 28, 2025 | 49.02 | 49.15 | 49.02 | 49.15 | 49.15 | 0.18% | 3,749 |
| Aug 27, 2025 | 48.98 | 49.06 | 48.98 | 49.06 | 49.06 | 0.02% | 2,538 |
| Aug 26, 2025 | 48.93 | 49.06 | 48.93 | 49.05 | 49.05 | 0.10% | 6,249 |
| Aug 25, 2025 | 48.99 | 49.03 | 48.96 | 49.00 | 49.00 | -0.24% | 5,562 |
| Aug 22, 2025 | 49.00 | 49.17 | 49.00 | 49.12 | 49.12 | 0.31% | 9,332 |
| Aug 21, 2025 | 49.02 | 49.03 | 48.94 | 48.97 | 48.97 | -0.18% | 7,429 |
| Aug 20, 2025 | 49.03 | 49.11 | 49.03 | 49.06 | 49.06 | - | 7,763 |
| Aug 19, 2025 | 48.94 | 49.09 | 48.94 | 49.06 | 49.06 | 0.30% | 3,054 |
| Aug 18, 2025 | 49.03 | 49.03 | 48.92 | 48.92 | 48.92 | -0.23% | 5,105 |
| Aug 15, 2025 | 49.01 | 49.05 | 49.01 | 49.03 | 49.03 | -0.20% | 9,753 |
| Aug 14, 2025 | 49.20 | 49.21 | 49.13 | 49.13 | 49.13 | -0.14% | 14,157 |
| Aug 13, 2025 | 49.26 | 49.30 | 49.20 | 49.20 | 49.20 | 0.18% | 11,510 |
| Aug 12, 2025 | 49.15 | 49.15 | 49.07 | 49.11 | 49.11 | -0.32% | 2,556 |
| Aug 11, 2025 | 49.33 | 49.36 | 49.27 | 49.27 | 49.27 | -0.06% | 3,769 |
| Aug 8, 2025 | 49.34 | 49.34 | 49.27 | 49.30 | 49.30 | 0.08% | 4,754 |
| Aug 7, 2025 | 49.10 | 49.37 | 49.10 | 49.26 | 49.26 | 0.10% | 5,636 |
| Aug 6, 2025 | 49.26 | 49.31 | 49.19 | 49.21 | 49.21 | -0.18% | 8,426 |
| Aug 5, 2025 | 49.36 | 49.36 | 49.30 | 49.30 | 49.30 | 0.04% | 1,808 |
| Aug 1, 2025 | 49.25 | 49.32 | 49.22 | 49.28 | 49.28 | 0.26% | 24,837 |
| Jul 31, 2025 | 49.10 | 49.15 | 49.10 | 49.15 | 49.15 | 0.43% | 4,348 |
| Jul 30, 2025 | 48.91 | 48.97 | 48.91 | 48.94 | 48.94 | -0.12% | 10,990 |
| Jul 29, 2025 | 48.92 | 49.00 | 48.91 | 49.00 | 49.00 | 0.41% | 9,392 |
| Jul 28, 2025 | 48.80 | 48.85 | 48.76 | 48.80 | 48.80 | -0.14% | 10,971 |
| Jul 25, 2025 | 48.66 | 48.88 | 48.66 | 48.87 | 48.87 | 0.39% | 6,031 |
| Jul 24, 2025 | 48.56 | 48.75 | 48.56 | 48.68 | 48.68 | - | 7,201 |
| Jul 23, 2025 | 48.82 | 48.82 | 48.68 | 48.68 | 48.68 | -0.47% | 8,435 |
| Jul 22, 2025 | 48.93 | 48.93 | 48.89 | 48.91 | 48.91 | 0.18% | 3,555 |
| Jul 21, 2025 | 48.77 | 48.91 | 48.77 | 48.82 | 48.82 | 0.41% | 5,914 |
| Jul 18, 2025 | 48.62 | 48.71 | 48.60 | 48.62 | 48.62 | -0.08% | 32,950 |
| Jul 17, 2025 | 48.70 | 48.70 | 48.62 | 48.66 | 48.66 | 0.04% | 11,891 |
| Jul 16, 2025 | 48.58 | 48.67 | 48.54 | 48.64 | 48.64 | 0.19% | 8,284 |