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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.42	26.35	26.35	26.42	26.35	3,900
December 03, 2025	26.18	26.15	26.15	26.2	26.11	5,807
December 02, 2025	26.21	26.04	26.04	26.21	26.04	3,028
December 01, 2025	26.24	26.22	26.22	26.28	26.22	2,129
November 28, 2025	26.25	26.24	26.24	26.26	26.23	3,300
November 27, 2025	26.17	26.17	26.17	26.2	26.17	7,200
November 26, 2025	26.19	26.15	26.15	26.2	26.15	2,000
November 25, 2025	25.81	25.98	25.98	26	25.81	1,800
November 24, 2025	25.5	25.6	25.6	25.61	25.5	1,184
November 21, 2025	25.43	25.5	25.5	25.52	25.43	2,500
November 20, 2025	25.69	25.45	25.45	25.69	25.45	3,540
November 19, 2025	25.62	25.66	25.66	25.66	25.54	1,648
November 18, 2025	25.45	25.56	25.56	25.58	25.45	3,400
November 17, 2025	25.51	25.53	25.53	25.6	25.46	3,313
November 14, 2025	25.59	25.59	25.59	25.59	25.59	102
November 13, 2025	25.7	25.52	25.52	25.7	25.52	2,543
November 12, 2025	25.25	25.62	25.62	25.62	25.19	5,700
November 11, 2025	25.18	25.19	25.19	25.2	25.17	4,438
November 10, 2025	25.05	25.14	25.14	25.14	25.05	3,626
November 07, 2025	24.68	24.85	24.85	24.85	24.68	7,700
November 06, 2025	24.86	24.83	24.83	24.86	24.83	722
November 05, 2025	24.8	24.96	24.96	24.96	24.8	7,100
November 04, 2025	24.7	24.73	24.73	24.77	24.7	7,100
November 03, 2025	24.92	25	25	25	24.92	16,700
October 31, 2025	24.93	24.9	24.9	24.93	24.9	5,537
October 30, 2025	24.59	24.87	24.87	24.87	24.59	1,540
October 29, 2025	24.73	24.73	24.73	24.73	24.73	902
October 28, 2025	25.01	25	25	25.05	25	1,813
October 27, 2025	24.99	24.92	24.92	24.99	24.85	2,013
October 24, 2025	25.01	25	25	25.01	24.98	1,300
October 23, 2025	24.97	24.96	24.96	25	24.95	3,319
October 22, 2025	24.75	24.88	24.88	24.88	24.7	2,400
October 21, 2025	24.77	24.77	24.77	24.77	24.77	315
October 20, 2025	24.75	24.75	24.75	24.75	24.75	500
October 17, 2025	24.74	24.62	24.62	24.78	24.62	500
October 16, 2025	25.01	24.86	24.86	25.01	24.86	2,900
October 15, 2025	24.97	24.94	24.94	24.97	24.94	4,100
October 14, 2025	24.65	24.9	24.9	24.9	24.65	514
October 10, 2025	24.79	24.58	24.58	24.79	24.58	3,247
October 09, 2025	24.92	24.71	24.71	24.92	24.66	1,522
October 08, 2025	24.87	24.88	24.88	24.88	24.84	2,237
October 07, 2025	24.89	24.77	24.77	24.89	24.76	1,902
October 06, 2025	24.86	24.89	24.89	24.89	24.83	1,000
October 03, 2025	24.8	24.81	24.81	24.81	24.8	3,300
October 02, 2025	24.6	24.57	24.57	24.61	24.57	1,200
October 01, 2025	24.52	24.62	24.62	24.62	24.52	500
September 30, 2025	24.43	24.43	24.43	24.43	24.43	826
September 29, 2025	24.31	24.41	24.41	24.41	24.31	2,142
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

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