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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.28	10.32	10.32	10.32	10.28	2,900
January 12, 2026	10.32	10.29	10.29	10.32	10.28	12,345
January 09, 2026	10.31	10.32	10.32	10.32	10.29	10,537
January 08, 2026	10.29	10.27	10.27	10.3	10.27	5,855
January 07, 2026	10.27	10.3	10.3	10.3	10.27	6,000
January 06, 2026	10.25	10.27	10.27	10.28	10.25	3,410
January 05, 2026	10.24	10.24	10.24	10.27	10.24	16,800
January 02, 2026	10.26	10.26	10.26	10.26	10.24	4,500
December 31, 2025	10.25	10.29	10.29	10.29	10.25	8,600
December 30, 2025	10.33	10.32	10.28	10.33	10.32	4,438
December 29, 2025	10.31	10.34	10.34	10.35	10.31	5,111
December 23, 2025	10.3	10.28	10.28	10.32	10.28	8,100
December 22, 2025	10.25	10.29	10.29	10.29	10.25	8,736
December 19, 2025	10.28	10.25	10.25	10.29	10.25	20,955
December 18, 2025	10.28	10.28	10.28	10.3	10.28	5,300
December 17, 2025	10.29	10.27	10.27	10.29	10.27	2,900
December 16, 2025	10.28	10.29	10.29	10.3	10.28	19,912
December 15, 2025	10.26	10.29	10.29	10.29	10.26	925
December 12, 2025	10.26	10.27	10.27	10.27	10.26	2,297
December 11, 2025	10.28	10.27	10.27	10.28	10.27	5,200
December 10, 2025	10.2	10.23	10.23	10.26	10.2	16,400
December 09, 2025	10.24	10.24	10.24	10.24	10.24	1,500
December 08, 2025	10.21	10.25	10.25	10.25	10.21	1,700
December 05, 2025	10.23	10.23	10.23	10.25	10.23	2,100
December 04, 2025	10.33	10.29	10.29	10.33	10.29	2,191
December 03, 2025	10.31	10.32	10.32	10.34	10.31	3,944
December 02, 2025	10.31	10.3	10.3	10.33	10.3	1,319
December 01, 2025	10.35	10.32	10.32	10.35	10.32	2,240
November 28, 2025	10.35	10.41	10.41	10.41	10.35	14,711
November 27, 2025	10.39	10.4	10.36	10.42	10.39	3,000
November 26, 2025	10.4	10.42	10.42	10.42	10.4	8,229
November 25, 2025	10.4	10.41	10.41	10.41	10.4	8,200
November 24, 2025	10.39	10.38	10.38	10.39	10.37	7,300
November 21, 2025	10.34	10.37	10.37	10.38	10.32	9,806
November 20, 2025	10.33	10.34	10.34	10.37	10.33	5,615
November 19, 2025	10.36	10.35	10.35	10.36	10.33	18,000
November 18, 2025	10.33	10.34	10.34	10.35	10.33	627
November 17, 2025	10.37	10.33	10.33	10.38	10.32	12,646
November 14, 2025	10.39	10.38	10.38	10.4	10.34	14,600
November 13, 2025	10.41	10.4	10.4	10.41	10.4	9,400
November 12, 2025	10.43	10.42	10.42	10.43	10.42	7,102
November 11, 2025	10.4	10.41	10.41	10.42	10.4	5,000
November 10, 2025	10.37	10.4	10.4	10.4	10.37	2,345
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

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