Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X Active Canadian Bond ETF (HAD)
Global X Active Canadian Bond ETF (HAD) Historical

HAD Global X Active Canadian Bond ETF

9.10

0.02 (0.22%)

Dec 20 2024 - Closed

Delayed by 15 minutes

HAD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	9.10	0.02	0.22%	9.10	9.10	9.10	1,600
Dec 19 2024	9.08	-0.06	-0.66%	9.07	9.08	9.07	500
Dec 18 2024	9.14	-0.03	-0.33%	9.14	9.14	9.14	0
Dec 17 2024	9.17	0.02	0.22%	9.19	9.19	9.17	1,800
Dec 16 2024	9.15	0.00	0.00%	9.15	9.15	9.15	0
Dec 13 2024	9.15	-0.02	-0.22%	9.13	9.15	9.13	200
Dec 12 2024	9.17	-0.04	-0.43%	9.20	9.20	9.17	1,200
Dec 11 2024	9.21	-0.01	-0.11%	9.19	9.21	9.19	800
Dec 10 2024	9.22	-0.01	-0.11%	9.22	9.22	9.22	0
Dec 09 2024	9.23	-0.02	-0.22%	9.23	9.23	9.23	0
Dec 06 2024	9.25	0.06	0.65%	9.24	9.25	9.24	6,600
Dec 05 2024	9.19	0.01	0.11%	9.19	9.19	9.19	0
Dec 04 2024	9.18	0.01	0.11%	9.18	9.18	9.18	0
Dec 03 2024	9.17	-0.03	-0.33%	9.16	9.17	9.15	3,500
Dec 02 2024	9.20	0.04	0.44%	9.20	9.20	9.20	3
Nov 29 2024	9.16	0.05	0.55%	9.13	9.16	9.13	3,142
Nov 28 2024	9.11	0.01	0.11%	9.13	9.13	9.11	100
Nov 27 2024	9.10	0.03	0.33%	9.11	9.11	9.10	300
Nov 26 2024	9.07	0.04	0.44%	9.03	9.07	9.03	1,000
Nov 25 2024	9.03	0.08	0.89%	8.96	9.03	8.96	1,028
Nov 22 2024	8.95	-0.01	-0.11%	8.95	8.95	8.95	0
Nov 21 2024	8.96	-0.04	-0.44%	8.97	8.97	8.96	301
Nov 20 2024	9.00	-0.03	-0.33%	9.00	9.00	9.00	0
Nov 19 2024	9.03	-0.02	-0.22%	9.03	9.03	9.03	0
Nov 18 2024	9.05	0.00	0.00%	9.05	9.05	9.05	0
Nov 15 2024	9.05	-0.01	-0.11%	9.05	9.05	9.05	0
Nov 14 2024	9.06	0.01	0.11%	9.06	9.06	9.06	0
Nov 13 2024	9.05	-0.04	-0.44%	9.05	9.05	9.05	0
Nov 12 2024	9.09	-0.04	-0.44%	9.07	9.09	9.07	900
Nov 11 2024	9.13	0.02	0.22%	9.10	9.13	9.10	800
Nov 08 2024	9.11	0.03	0.33%	9.14	9.14	9.11	1,500
Nov 07 2024	9.08	0.04	0.44%	9.09	9.09	9.08	4,900
Nov 06 2024	9.04	-0.02	-0.22%	8.99	9.04	8.99	1,300
Nov 05 2024	9.06	0.01	0.11%	9.05	9.06	9.05	800
Nov 04 2024	9.05	0.02	0.22%	9.05	9.05	9.05	0
Nov 01 2024	9.03	-0.03	-0.33%	9.03	9.03	9.03	0
Oct 31 2024	9.06	0.02	0.22%	9.06	9.06	9.06	0
Oct 30 2024	9.04	-0.01	-0.11%	9.04	9.04	9.04	300
Oct 29 2024	9.05	0.01	0.11%	9.05	9.05	9.05	0
Oct 28 2024	9.04	0.01	0.11%	9.04	9.04	9.04	0
Oct 25 2024	9.03	-0.02	-0.22%	9.03	9.03	9.03	0
Oct 24 2024	9.05	0.04	0.44%	9.05	9.05	9.05	0
Oct 23 2024	9.01	-0.04	-0.44%	9.01	9.01	8.99	10,500
Oct 22 2024	9.05	0.00	0.00%	9.05	9.05	9.05	0
Oct 21 2024	9.05	-0.06	-0.66%	9.10	9.10	9.05	1,400
Oct 18 2024	9.11	0.02	0.22%	9.10	9.11	9.10	200
Oct 17 2024	9.09	-0.03	-0.33%	9.07	9.09	9.07	1,700
Oct 16 2024	9.12	0.03	0.33%	9.12	9.12	9.12	0
Oct 15 2024	9.09	0.05	0.55%	9.09	9.09	9.07	800
Oct 11 2024	9.04	0.01	0.11%	9.06	9.06	9.04	900
Oct 10 2024	9.03	0.02	0.22%	9.03	9.03	9.03	0
Oct 09 2024	9.01	-0.01	-0.11%	9.01	9.01	9.01	0
Oct 08 2024	9.02	0.01	0.11%	9.02	9.02	9.02	0
Oct 07 2024	9.01	-0.03	-0.33%	9.01	9.01	9.01	16
Oct 04 2024	9.04	-0.05	-0.55%	9.03	9.04	9.03	300
Oct 03 2024	9.09	-0.03	-0.33%	9.09	9.09	9.09	0
Oct 02 2024	9.12	-0.05	-0.55%	9.04	9.12	9.04	9,787
Oct 01 2024	9.17	0.00	0.00%	9.17	9.17	9.17	0
Sep 30 2024	9.17	0.03	0.33%	9.17	9.17	9.17	71
Sep 27 2024	9.14	-0.01	-0.11%	9.14	9.14	9.14	1,190
Sep 26 2024	9.15	-0.01	-0.11%	9.15	9.15	9.15	0
Sep 25 2024	9.16	-0.02	-0.22%	9.16	9.16	9.16	0
Sep 24 2024	9.18	0.00	0.00%	9.18	9.18	9.18	0
Sep 23 2024	9.18	0.00	0.00%	9.18	9.18	9.18	0

Global X Active Canadian...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions