Global X Active Canadian Bond ETF (HAD.TO) TSX
9.04
+0(+0.00%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.04
+0(+0.00%)
Currency In CAD
If you invested $1000 in Global X - Active Cdn Bond - ETF (HAD.TO) 10 years ago, it would be worth $1,178.62 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,030.79, while $1000 invested 1 year ago would be worth $1,028.44. This corresponds to total returns of 17.86%, 3.08%, 2.84%, respectively, with annualized returns of 1.66%, 0.61%, 2.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 9.02 | 9.04 | 9.04 | 9.04 | 9.02 | 1,100 |
| May 29, 2026 | 9.04 | 9.03 | 9.03 | 9.04 | 9.03 | 8,600 |
| May 28, 2026 | 9.04 | 9.07 | 9.07 | 9.07 | 9.04 | 5,720 |
| May 26, 2026 | 9.05 | 9.04 | 9.04 | 9.06 | 9.04 | 5,900 |
| May 25, 2026 | 9.01 | 9.03 | 9.03 | 9.03 | 9.01 | 2,700 |
| May 22, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 200 |
| May 21, 2026 | 8.97 | 8.97 | 8.97 | 9 | 8.97 | 6,000 |
| May 20, 2026 | 8.94 | 8.95 | 8.95 | 8.95 | 8.94 | 300 |
| May 19, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 207 |
| May 15, 2026 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 5,600 |
| May 14, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 803 |
| May 12, 2026 | 8.93 | 8.94 | 8.94 | 8.94 | 8.93 | 2,401 |
| May 11, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 300 |
| May 08, 2026 | 9.02 | 8.99 | 8.99 | 9.03 | 8.99 | 1,300 |
| May 07, 2026 | 9.01 | 8.97 | 8.97 | 9.01 | 8.97 | 495 |
| May 06, 2026 | 8.98 | 8.99 | 8.99 | 8.99 | 8.95 | 9,600 |
| May 05, 2026 | 8.92 | 8.92 | 8.92 | 8.95 | 8.92 | 2,607 |
| May 04, 2026 | 8.95 | 8.92 | 8.92 | 8.95 | 8.92 | 531 |
| May 01, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 100 |
| April 30, 2026 | 8.93 | 8.96 | 8.96 | 8.96 | 8.93 | 900 |
| April 29, 2026 | 9 | 8.97 | 8.97 | 9 | 8.97 | 554 |
| April 27, 2026 | 9 | 9.02 | 9.02 | 9.02 | 9 | 738 |
| April 24, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 300 |
| April 22, 2026 | 9.01 | 9.03 | 9.03 | 9.04 | 9.01 | 4,401 |
| April 21, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 635 |
| April 17, 2026 | 9.04 | 9.04 | 9.04 | 9.05 | 9.03 | 11,700 |
| April 16, 2026 | 8.98 | 9.01 | 9.01 | 9.01 | 8.97 | 1,588 |
| April 15, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 202 |
| April 14, 2026 | 9 | 9.03 | 9.03 | 9.03 | 9 | 3,225 |
| April 13, 2026 | 8.98 | 9.01 | 9.01 | 9.01 | 8.98 | 3,600 |
| April 10, 2026 | 8.97 | 8.99 | 8.99 | 8.99 | 8.97 | 1,100 |
| April 08, 2026 | 9 | 9.01 | 9.01 | 9.01 | 9 | 333 |
| April 07, 2026 | 8.94 | 8.96 | 8.96 | 8.96 | 8.92 | 601 |
| April 02, 2026 | 8.97 | 8.98 | 8.98 | 8.98 | 8.97 | 1,200 |
| April 01, 2026 | 8.94 | 8.94 | 8.97 | 8.94 | 8.94 | 1,000 |
| March 31, 2026 | 8.98 | 8.97 | 8.97 | 8.98 | 8.97 | 1,000 |
| March 30, 2026 | -1 | -1 | 8.9 | -1 | -1 | 0 |
| March 27, 2026 | 8.92 | 8.91 | 8.88 | 8.92 | 8.91 | 2,703 |
| March 26, 2026 | 8.96 | 8.93 | 8.9 | 8.98 | 8.93 | 3,800 |
| March 25, 2026 | 8.98 | 9 | 8.97 | 9 | 8.97 | 2,500 |
| March 24, 2026 | 8.92 | 8.93 | 8.9 | 8.93 | 8.91 | 469 |
| March 23, 2026 | -1 | -1 | 8.9 | -1 | -1 | 0 |
| March 20, 2026 | 8.95 | 8.97 | 8.94 | 8.97 | 8.95 | 5,100 |
| March 19, 2026 | 8.98 | 9 | 8.97 | 9.02 | 8.98 | 5,100 |
| March 18, 2026 | 9.03 | 9.03 | 9 | 9.03 | 9.03 | 0 |
| March 17, 2026 | 9.04 | 9.05 | 9.02 | 9.05 | 9.04 | 300 |
| March 16, 2026 | 8.99 | 9.02 | 8.99 | 9.02 | 8.99 | 700 |
| March 13, 2026 | 8.98 | 8.98 | 8.95 | 8.98 | 8.98 | 500 |
| March 12, 2026 | 8.99 | 8.99 | 8.96 | 8.99 | 8.99 | 0 |
| March 11, 2026 | 9.03 | 9.01 | 8.98 | 9.03 | 9.01 | 1,456 |
| March 10, 2026 | 9.06 | 9.06 | 9.03 | 9.06 | 9.06 | 300 |
| March 09, 2026 | 9.01 | 9.03 | 9 | 9.03 | 9 | 1,412 |
| March 06, 2026 | 9.06 | 9.04 | 9.01 | 9.06 | 9.04 | 1,400 |
| March 05, 2026 | 9.07 | 9.08 | 9.05 | 9.09 | 9.07 | 1,600 |
| March 04, 2026 | 9.11 | 9.13 | 9.1 | 9.13 | 9.11 | 1,600 |
| March 03, 2026 | 9.1 | 9.14 | 9.11 | 9.14 | 9.1 | 768 |
| March 02, 2026 | 9.14 | 9.14 | 9.11 | 9.15 | 9.14 | 3,410 |
| February 27, 2026 | 9.16 | 9.19 | 9.16 | 9.19 | 9.15 | 4,900 |
| February 26, 2026 | 9.21 | 9.18 | 9.12 | 9.22 | 9.18 | 2,300 |
| February 25, 2026 | 9.18 | 9.18 | 9.12 | 9.18 | 9.18 | 400 |