Global X Active Global Fixed Income ETF (HAF.TO) TSX
6.90
+0(+0.00%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.90
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.93 | 6.9 | 6.9 | 6.93 | 6.9 | 2,606 |
| March 12, 2026 | 6.92 | 6.88 | 6.88 | 6.92 | 6.88 | 3,754 |
| March 11, 2026 | 6.93 | 6.92 | 6.92 | 6.93 | 6.92 | 13,620 |
| March 10, 2026 | 6.96 | 6.94 | 6.94 | 6.97 | 6.94 | 2,701 |
| March 09, 2026 | 6.93 | 6.94 | 6.94 | 6.94 | 6.92 | 5,709 |
| March 06, 2026 | 6.92 | 6.95 | 6.95 | 6.95 | 6.92 | 2,948 |
| March 05, 2026 | 6.96 | 6.95 | 6.95 | 6.96 | 6.95 | 6,000 |
| March 04, 2026 | 6.97 | 6.99 | 6.99 | 7 | 6.97 | 5,301 |
| March 03, 2026 | 6.99 | 7.01 | 7.01 | 7.01 | 6.99 | 6,413 |
| March 02, 2026 | 6.99 | 6.99 | 6.99 | 7.01 | 6.99 | 3,728 |
| February 27, 2026 | 7.03 | 7 | 7 | 7.04 | 7 | 8,132 |
| February 26, 2026 | 7.06 | 7.07 | 7.04 | 7.07 | 7.06 | 5,500 |
| February 25, 2026 | 7.06 | 7.05 | 7.02 | 7.06 | 7.05 | 9,716 |
| February 24, 2026 | 7.06 | 7.06 | 7.03 | 7.06 | 7.04 | 800 |
| February 23, 2026 | 7.04 | 7 | 6.97 | 7.04 | 7 | 5,505 |
| February 20, 2026 | 7.04 | 7.04 | 0 | 7.04 | 7.04 | 4,709 |
| February 19, 2026 | 7 | 7 | 0 | 7.02 | 6.99 | 23,525 |
| February 18, 2026 | 7.02 | 6.99 | 0 | 7.02 | 6.99 | 2,012 |
| February 17, 2026 | 6.98 | 7 | 0 | 7.03 | 6.98 | 8,137 |
| February 13, 2026 | 7.01 | 7.02 | 0 | 7.02 | 6.97 | 7,132 |
| February 12, 2026 | 7.01 | 7 | 0 | 7.01 | 7 | 3,700 |
| February 11, 2026 | 7.01 | 7.02 | 0 | 7.02 | 7 | 3,000 |
| February 10, 2026 | 7 | 7.01 | 0 | 7.01 | 6.99 | 2,300 |
| February 09, 2026 | 6.99 | 7.01 | 0 | 7.01 | 6.99 | 10,218 |
| February 06, 2026 | 6.96 | 6.96 | 0 | 6.96 | 6.95 | 1,721 |
| February 05, 2026 | 6.95 | 6.96 | 0 | 6.97 | 6.93 | 4,842 |
| February 04, 2026 | 6.94 | 6.94 | 0 | 6.94 | 6.94 | 700 |
| February 03, 2026 | 6.97 | 6.97 | 0 | 6.97 | 6.95 | 8,021 |
| February 02, 2026 | 6.93 | 6.97 | 0 | 6.97 | 6.93 | 23,700 |
| January 30, 2026 | 6.95 | 6.92 | 0 | 6.95 | 6.91 | 7,446 |
| January 29, 2026 | 6.94 | 6.99 | 0 | 6.99 | 6.94 | 24,540 |
| January 28, 2026 | 6.93 | 6.92 | 0 | 6.96 | 6.92 | 6,410 |
| January 27, 2026 | 6.92 | 6.92 | 0 | 6.93 | 6.92 | 4,200 |
| January 26, 2026 | 6.97 | 6.93 | 0 | 6.97 | 6.92 | 25,300 |
| January 23, 2026 | 6.96 | 6.95 | 0 | 6.96 | 6.95 | 3,614 |
| January 22, 2026 | 6.91 | 6.96 | 0 | 6.96 | 6.91 | 23,700 |
| January 21, 2026 | 6.93 | 6.94 | 0 | 6.94 | 6.93 | 9,500 |
| January 20, 2026 | 6.93 | 6.93 | 0 | 6.93 | 6.93 | 1,627 |
| January 19, 2026 | 6.96 | 6.93 | 0 | 6.96 | 6.93 | 3,707 |
| January 16, 2026 | 6.94 | 6.97 | 0 | 6.97 | 6.94 | 3,433 |
| January 15, 2026 | 6.96 | 7 | 0 | 7 | 6.96 | 23,502 |
| January 14, 2026 | 6.98 | 6.99 | 0 | 6.99 | 6.98 | 15,700 |
| January 13, 2026 | 6.95 | 6.97 | 0 | 6.97 | 6.95 | 25,000 |
| January 12, 2026 | 6.96 | 6.92 | 0 | 6.96 | 6.92 | 4,900 |
| January 09, 2026 | 6.92 | 6.95 | 0 | 6.97 | 6.92 | 16,621 |
| January 08, 2026 | 6.92 | 6.95 | 0 | 6.95 | 6.92 | 6,700 |
| January 07, 2026 | 6.92 | 6.95 | 0 | 6.95 | 6.87 | 30,649 |
| January 06, 2026 | 6.89 | 6.93 | 0 | 6.94 | 6.88 | 10,301 |
| January 05, 2026 | 6.92 | 6.92 | 0 | 6.93 | 6.9 | 16,306 |
| January 02, 2026 | 6.89 | 6.89 | 0 | 6.89 | 6.89 | 200 |
| December 31, 2025 | 7 | 6.94 | 0 | 7 | 6.94 | 13,605 |
| December 30, 2025 | 6.94 | 6.92 | 0 | 6.94 | 6.92 | 4,500 |
| December 29, 2025 | 6.97 | 6.95 | 0 | 6.97 | 6.95 | 5,000 |
| December 24, 2025 | 6.95 | 6.95 | 0 | 6.95 | 6.95 | 215 |
| December 23, 2025 | 6.95 | 6.92 | 0 | 6.95 | 6.92 | 3,000 |
| December 22, 2025 | 6.93 | 6.94 | 0 | 6.94 | 6.93 | 4,704 |
| December 19, 2025 | 6.94 | 6.94 | 0 | 6.95 | 6.9 | 18,600 |
| December 18, 2025 | 6.94 | 6.95 | 0 | 6.95 | 6.94 | 3,700 |
| December 17, 2025 | 6.91 | 6.94 | 0 | 6.95 | 6.91 | 21,909 |
| December 16, 2025 | 6.93 | 6.94 | 0 | 6.95 | 6.92 | 19,300 |