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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	22.62	22.7	22.7	22.7	22.61	2,238
June 27, 2025	22.61	22.61	22.47	22.61	22.61	0
June 26, 2025	22.61	22.61	22.47	22.61	22.6	2,400
June 25, 2025	22.63	22.63	22.49	22.63	22.63	0
June 24, 2025	22.64	22.63	22.49	22.64	22.62	2,700
June 23, 2025	22.47	22.54	22.4	22.61	22.47	1,642
June 20, 2025	22.52	22.48	22.34	22.57	22.47	3,034
June 19, 2025	22.5	22.5	22.36	22.51	22.48	2,311
June 18, 2025	22.53	22.53	22.39	22.53	22.53	0
June 17, 2025	22.57	22.49	22.49	22.57	22.49	3,306
June 16, 2025	22.56	22.57	22.57	22.65	22.56	6,200
June 13, 2025	22.61	22.57	22.57	22.61	22.54	1,305
June 12, 2025	22.47	22.55	22.55	22.56	22.45	3,930
June 11, 2025	22.4	22.4	22.4	22.4	22.4	300
June 10, 2025	22.37	22.34	22.34	22.38	22.33	2,200
June 09, 2025	22.34	22.34	22.34	22.34	22.34	347
June 06, 2025	22.5	22.38	22.38	22.5	22.38	800
June 05, 2025	22.43	22.45	22.45	22.45	22.43	930
June 04, 2025	22.49	22.44	22.44	22.49	22.44	500
June 03, 2025	22.49	22.53	22.53	22.56	22.49	4,810
June 02, 2025	22.47	22.49	22.49	22.49	22.46	1,106
May 30, 2025	22.4	22.4	22.4	22.4	22.4	101
May 29, 2025	22.46	22.44	22.44	22.47	22.44	3,500
May 28, 2025	22.56	22.53	22.53	22.56	22.53	2,500
May 27, 2025	22.53	22.5	22.5	22.53	22.5	500
May 26, 2025	22.39	22.35	22.35	22.39	22.3	8,105
May 23, 2025	22.24	22.25	22.25	22.27	22.24	2,100
May 22, 2025	22.28	22.23	22.23	22.3	22.23	1,927

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