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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	10.24	10.24	10.24	10.24	10.24	0
August 12, 2025	10.24	10.24	10.24	10.24	10.24	2,571
August 11, 2025	10.27	10.27	10.27	10.27	10.27	102
August 08, 2025	10.26	10.26	10.26	10.26	10.26	0
August 07, 2025	10.29	10.26	10.26	10.29	10.26	6,944
August 06, 2025	10.28	10.29	10.29	10.29	10.28	600
August 05, 2025	10.29	10.28	10.28	10.29	10.26	1,805
August 01, 2025	10.25	10.26	10.26	10.26	10.25	1,700
July 31, 2025	10.23	10.23	10.23	10.23	10.23	300
July 30, 2025	10.24	10.24	10.2	10.24	10.24	0
July 29, 2025	10.24	10.24	10.2	10.24	10.24	2,000
July 28, 2025	10.23	10.23	10.19	10.23	10.23	342
July 25, 2025	10.23	10.23	10.19	10.23	10.23	100
July 24, 2025	10.19	10.19	10.15	10.19	10.19	200
July 23, 2025	10.22	10.22	10.18	10.22	10.22	0
July 22, 2025	10.21	10.22	10.18	10.22	10.21	900
July 21, 2025	10.18	10.2	10.16	10.2	10.18	514
July 18, 2025	10.19	10.18	10.14	10.19	10.16	1,100
July 17, 2025	10.15	10.17	10.13	10.17	10.15	3,102
July 16, 2025	10.14	10.14	10.14	10.16	10.14	5,745
July 15, 2025	10.15	10.14	10.14	10.15	10.14	700
July 14, 2025	10.18	10.18	10.18	10.19	10.18	604
July 11, 2025	10.2	10.2	10.2	10.2	10.19	710
July 10, 2025	10.22	10.22	10.22	10.22	10.21	1,128
July 09, 2025	10.22	10.23	10.23	10.23	10.22	3,048
July 08, 2025	10.22	10.22	10.22	10.22	10.22	0
July 07, 2025	10.28	10.22	10.22	10.28	10.22	2,033
July 04, 2025	10.23	10.23	10.23	10.23	10.23	100
July 03, 2025	10.27	10.27	10.27	10.27	10.27	101
July 02, 2025	10.26	10.24	10.24	10.26	10.24	10,200
June 30, 2025	10.25	10.3	10.3	10.3	10.25	2,600
June 27, 2025	10.27	10.26	10.23	10.3	10.26	12,602
June 26, 2025	10.26	10.25	10.22	10.26	10.25	2,810
June 25, 2025	10.27	10.27	10.24	10.27	10.27	222
June 24, 2025	10.3	10.3	10.27	10.3	10.3	20,600
June 23, 2025	10.29	10.27	10.24	10.3	10.27	3,100
June 20, 2025	10.24	10.27	10.24	10.27	10.24	3,708
June 19, 2025	10.26	10.21	10.18	10.26	10.21	4,800
June 18, 2025	10.2	10.22	10.19	10.25	10.2	1,945
June 17, 2025	10.19	10.19	10.19	10.21	10.19	3,170
June 16, 2025	10.21	10.2	10.2	10.21	10.17	2,300
June 13, 2025	10.24	10.21	10.21	10.24	10.21	500
June 12, 2025	10.24	10.21	10.21	10.24	10.21	800
June 11, 2025	10.21	10.22	10.22	10.22	10.21	900

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