Global X - Active Corporate Bond - ETF - HAB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.39	10.38	10.38	10.4	10.38	2,100
November 06, 2025	10.37	10.43	10.43	10.43	10.37	15,714
November 05, 2025	10.39	10.38	10.38	10.39	10.38	6,900
November 04, 2025	10.35	10.37	10.37	10.4	10.35	3,545
November 03, 2025	10.39	10.39	10.39	10.4	10.37	6,600
October 31, 2025	10.4	10.41	10.41	10.41	10.39	3,300
October 30, 2025	10.43	10.43	10.39	10.43	10.43	6,900
October 29, 2025	10.47	10.44	10.4	10.47	10.43	8,900
October 28, 2025	10.46	10.48	10.48	10.48	10.46	35,445
October 27, 2025	10.45	10.46	10.46	10.46	10.44	4,200
October 24, 2025	10.42	10.46	10.46	10.46	10.42	21,630
October 23, 2025	10.42	10.42	10.42	10.44	10.42	2,200
October 22, 2025	10.43	10.44	10.44	10.44	10.43	5,700
October 21, 2025	10.45	10.44	10.44	10.45	10.41	11,540
October 20, 2025	10.44	10.46	10.46	10.46	10.44	6,000
October 17, 2025	10.41	10.43	10.43	10.43	10.41	14,500
October 16, 2025	10.41	10.45	10.45	10.45	10.41	7,700
October 15, 2025	10.41	10.43	10.43	10.43	10.39	4,900
October 14, 2025	10.39	10.37	10.37	10.4	10.36	1,000
October 10, 2025	10.34	10.38	10.38	10.38	10.34	5,300
October 09, 2025	10.36	10.35	10.35	10.36	10.34	2,200
October 08, 2025	10.34	10.38	10.38	10.38	10.34	3,700
October 07, 2025	10.34	10.35	10.35	10.36	10.34	532
October 06, 2025	10.34	10.35	10.35	10.35	10.34	1,400
October 03, 2025	10.36	10.36	10.36	10.36	10.36	200
October 02, 2025	10.32	10.32	10.32	10.34	10.32	6,000
October 01, 2025	10.34	10.33	10.33	10.35	10.33	921
September 30, 2025	10.37	10.38	10.38	10.38	10.35	10,400
September 29, 2025	10.36	10.31	10.31	10.36	10.31	1,000
September 26, 2025	10.34	10.34	10.34	10.34	10.34	1,000
September 25, 2025	10.35	10.37	10.37	10.37	10.32	700
September 24, 2025	10.37	10.33	10.33	10.37	10.33	16,247
September 23, 2025	10.39	10.34	10.34	10.39	10.34	4,700
September 22, 2025	10.34	10.38	10.38	10.39	10.34	1,800
September 19, 2025	10.37	10.34	10.34	10.37	10.34	1,000
September 18, 2025	10.37	10.37	10.37	10.37	10.37	0
September 17, 2025	10.41	10.37	10.37	10.41	10.37	1,500
September 16, 2025	10.38	10.38	10.38	10.38	10.37	5,600
September 15, 2025	10.37	10.35	10.35	10.37	10.35	1,229
September 12, 2025	10.34	10.35	10.35	10.35	10.34	5,100
September 11, 2025	10.37	10.37	10.37	10.38	10.36	5,000
September 10, 2025	10.33	10.35	10.35	10.35	10.33	3,833
September 09, 2025	10.32	10.32	10.32	10.32	10.32	501
September 08, 2025	10.31	10.31	10.31	10.31	10.31	140
September 05, 2025	10.28	10.26	10.26	10.28	10.26	446
September 04, 2025	10.23	10.22	10.22	10.23	10.22	600
September 03, 2025	10.19	10.19	10.19	10.19	10.19	0
September 02, 2025	10.22	10.22	10.22	10.22	10.22	2,100
August 29, 2025	10.23	10.23	10.23	10.23	10.23	0
August 28, 2025	10.22	10.23	10.19	10.23	10.22	1,411
August 27, 2025	10.23	10.25	10.21	10.25	10.23	6,720
August 26, 2025	10.2	10.22	10.18	10.22	10.2	1,943
August 25, 2025	10.21	10.21	10.17	10.21	10.21	400
August 22, 2025	10.24	10.24	10.2	10.24	10.24	700
August 21, 2025	10.23	10.23	10.19	10.23	10.23	315
August 20, 2025	10.25	10.25	10.21	10.25	10.25	0
August 19, 2025	10.24	10.25	10.25	10.25	10.24	839
August 18, 2025	10.21	10.2	10.21	10.22	10.2	12,917
August 15, 2025	10.24	10.2	10.2	10.24	10.2	1,508
August 14, 2025	10.26	10.26	10.26	10.26	10.26	0

Global X - Active Corporate Bond - ETF (HAB.TO) TSX