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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.38	10.4	10.4	10.42	10.38	4,816
February 19, 2026	10.43	10.38	10.38	10.43	10.38	10,818
February 18, 2026	10.41	10.4	10.4	10.42	10.39	5,401
February 17, 2026	10.42	10.42	10.42	10.43	10.4	7,400
February 13, 2026	10.41	10.42	10.42	10.42	10.41	9,610
February 12, 2026	10.35	10.4	10.4	10.4	10.35	4,708
February 11, 2026	10.37	10.37	10.37	10.39	10.37	4,527
February 10, 2026	10.37	10.37	10.37	10.38	10.36	17,649
February 09, 2026	10.35	10.36	10.36	10.36	10.34	4,814
February 06, 2026	10.33	10.35	10.35	10.35	10.33	500
February 05, 2026	10.34	10.34	10.34	10.34	10.33	1,132
February 04, 2026	10.29	10.34	10.34	10.34	10.29	15,800
February 03, 2026	10.29	10.33	10.33	10.33	10.29	5,600
February 02, 2026	10.29	10.34	10.34	10.34	10.29	29,300
January 30, 2026	10.32	10.34	10.34	10.34	10.32	700
January 29, 2026	10.33	10.34	10.31	10.37	10.33	2,300
January 28, 2026	10.33	10.31	10.28	10.35	10.31	8,041
January 27, 2026	10.36	10.32	10.29	10.36	10.32	2,200
January 26, 2026	10.35	10.35	10.32	10.36	10.31	37,244
January 23, 2026	10.3	10.3	10.3	10.33	10.3	5,200
January 22, 2026	10.34	10.36	10.36	10.36	10.31	8,400
January 21, 2026	10.31	10.33	10.33	10.33	10.3	4,400
January 20, 2026	10.32	10.33	10.33	10.33	10.32	4,000
January 19, 2026	10.34	10.3	10.3	10.34	10.3	5,500
January 16, 2026	10.32	10.35	10.35	10.35	10.32	4,600
January 15, 2026	10.34	10.3	10.3	10.34	10.3	18,200
January 14, 2026	10.32	10.34	10.34	10.34	10.32	5,818
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

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