Global X - Active Cdn Dividend - ETF - HAL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.48	24.45	24.45	24.48	24.45	1,126
September 25, 2025	24.4	24.4	24.4	24.4	24.4	1,153
September 24, 2025	24.5	24.42	24.42	24.5	24.42	1,300
September 23, 2025	24.47	24.42	24.42	24.47	24.42	1,623
September 22, 2025	24.39	24.44	24.44	24.46	24.34	9,446
September 19, 2025	24.31	24.36	24.36	24.36	24.31	6,500
September 18, 2025	24.2	24.25	24.25	24.27	24.2	5,632
September 17, 2025	24	24.12	24.12	24.18	24	3,700
September 16, 2025	24.11	24.07	24.07	24.11	24.07	8,127
September 15, 2025	24.08	24.14	24.14	24.18	24.08	9,400
September 12, 2025	24.2	24.18	24.18	24.2	24.18	1,432
September 11, 2025	24.08	24.2	24.2	24.2	24.07	4,400
September 10, 2025	23.84	23.84	23.84	23.84	23.84	0
September 09, 2025	23.73	23.73	23.73	23.73	23.73	901
September 08, 2025	23.82	23.76	23.76	23.82	23.76	1,455
September 04, 2025	23.76	23.82	23.82	23.83	23.76	1,039
September 03, 2025	23.71	23.71	23.71	23.71	23.71	341
September 02, 2025	23.57	23.61	23.61	23.62	23.52	1,400
August 29, 2025	23.67	23.67	23.67	23.67	23.67	634
August 28, 2025	23.55	23.55	23.55	23.55	23.55	200
August 27, 2025	23.55	23.55	23.55	23.55	23.55	300
August 26, 2025	23.5	23.51	23.51	23.51	23.5	714
August 25, 2025	23.73	23.58	23.58	23.73	23.57	2,500
August 22, 2025	23.83	23.78	23.78	23.83	23.78	3,400
August 21, 2025	23.52	23.52	23.52	23.52	23.52	0
August 20, 2025	23.49	23.53	23.53	23.53	23.49	800
August 19, 2025	23.42	23.48	23.48	23.5	23.42	728
August 18, 2025	23.43	23.43	23.43	23.44	23.43	7,249
August 15, 2025	23.34	23.37	23.37	23.4	23.34	1,518
August 14, 2025	23.34	23.37	23.37	23.39	23.34	1,000
August 13, 2025	23.31	23.34	23.34	23.37	23.31	1,805
August 12, 2025	23.16	23.25	23.25	23.26	23.16	511
August 11, 2025	23.12	23.2	23.2	23.2	23.12	2,227
August 08, 2025	23.15	23.15	23.15	23.15	23.15	0
August 07, 2025	23.17	23.14	23.14	23.17	23.12	4,100
August 06, 2025	23.14	23.19	23.19	23.19	23.13	5,300
August 05, 2025	23.06	23.09	23.09	23.1	23.06	1,000
August 01, 2025	22.94	22.94	22.94	22.94	22.94	0
July 31, 2025	23.02	22.99	22.99	23.06	22.99	1,500
July 30, 2025	23.09	23.05	23.05	23.09	23.05	2,100
July 29, 2025	23.04	23.17	23.17	23.17	23.04	1,106
July 28, 2025	23.05	23.04	23.04	23.05	22.99	1,000
July 25, 2025	23.06	23.11	23.11	23.11	23.06	1,300
July 24, 2025	22.99	23.07	23.07	23.09	22.99	4,117
July 23, 2025	22.87	22.99	22.99	23.01	22.87	4,800
July 22, 2025	22.83	22.83	22.83	22.83	22.83	0
July 21, 2025	22.87	22.84	22.84	22.92	22.82	3,326
July 18, 2025	22.9	22.9	22.9	22.9	22.9	234
July 17, 2025	22.77	22.79	22.79	22.79	22.77	700
July 16, 2025	22.77	22.77	22.77	22.77	22.77	0
July 15, 2025	22.87	22.79	22.79	22.88	22.76	6,630
July 14, 2025	22.78	22.87	22.87	22.87	22.78	1,331
July 11, 2025	22.68	22.79	22.79	22.79	22.68	4,101
July 10, 2025	22.72	22.8	22.8	22.8	22.72	700
July 09, 2025	22.69	22.71	22.71	22.71	22.69	300
July 08, 2025	22.59	22.62	22.62	22.62	22.59	800
July 07, 2025	22.57	22.64	22.64	22.7	22.57	3,200
July 04, 2025	22.55	22.55	22.55	22.55	22.55	0
July 03, 2025	22.6	22.55	22.55	22.6	22.55	2,100
July 02, 2025	22.58	22.53	22.53	22.58	22.53	1,000

Global X - Active Cdn Dividend - ETF (HAL.TO) TSX