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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.03	29.05	29.05	29.05	28.97	3,156
February 19, 2026	28.85	28.98	28.98	28.98	28.85	2,220
February 18, 2026	28.81	28.81	28.81	28.81	28.81	345
February 17, 2026	28.54	28.57	28.57	28.57	28.54	1,800
February 13, 2026	28.17	28.52	28.52	28.52	28.17	1,638
February 12, 2026	28.14	28.14	28.14	28.14	28.14	442
February 11, 2026	28.65	28.64	28.64	28.65	28.61	2,317
February 10, 2026	28.62	28.53	28.53	28.62	28.51	1,500
February 09, 2026	28.34	28.5	28.5	28.5	28.34	8,249
February 06, 2026	28.07	28.25	28.25	28.25	28.07	1,200
February 05, 2026	27.99	27.93	27.93	27.99	27.93	900
February 04, 2026	28.31	28.25	28.25	28.31	28.16	1,024
February 03, 2026	28.69	28.18	28.18	28.69	28.14	800
February 02, 2026	27.56	27.81	27.81	27.81	27.56	3,248
January 30, 2026	27.85	27.39	27.39	27.85	27.39	1,800
January 29, 2026	28.28	28.15	28.15	28.28	28.15	638
January 28, 2026	28.13	28.22	28.22	28.25	28.13	1,800
January 27, 2026	28.08	28.24	28.24	28.24	28.08	2,600
January 26, 2026	28.15	28.02	28.02	28.15	28.02	3,300
January 23, 2026	27.96	27.96	27.96	27.97	27.95	1,910
January 22, 2026	28.03	28	28	28.05	28	3,219
January 21, 2026	27.85	27.96	27.96	27.96	27.85	900
January 20, 2026	27.79	27.72	27.72	27.79	27.69	4,925
January 19, 2026	27.8	27.81	27.81	27.85	27.8	2,600
January 16, 2026	27.62	27.72	27.72	27.77	27.62	839
January 15, 2026	27.66	27.63	27.63	27.66	27.63	2,310
January 14, 2026	27.47	27.59	27.59	27.6	27.47	662
January 13, 2026	27.41	27.41	27.41	27.41	27.41	1,700
January 12, 2026	27.19	27.41	27.41	27.41	27.19	1,390
January 09, 2026	27.17	27.15	27.15	27.17	27.15	1,039
January 08, 2026	26.86	26.86	26.86	26.86	26.86	1,418
January 07, 2026	26.99	26.88	26.88	26.99	26.88	1,435
January 06, 2026	26.98	27.03	27.03	27.05	26.98	2,507
January 05, 2026	27	27	27	27	27	347
January 02, 2026	26.76	26.76	26.76	26.76	26.76	24
December 31, 2025	26.78	26.8	26.8	26.8	26.78	300
December 30, 2025	26.98	26.98	26.81	26.98	26.98	67
December 29, 2025	26.86	26.98	26.98	26.98	26.86	2,500
December 23, 2025	26.95	26.97	26.97	26.99	26.93	5,541
December 22, 2025	26.76	26.78	26.78	26.78	26.76	1,900
December 19, 2025	26.73	26.72	26.72	26.76	26.72	2,800
December 18, 2025	26.57	26.58	26.58	26.64	26.57	2,100
December 17, 2025	26.47	26.42	26.42	26.47	26.33	3,500
December 16, 2025	26.44	26.52	26.52	26.52	26.44	2,229
December 15, 2025	26.58	26.58	26.58	26.6	26.55	5,600
December 12, 2025	26.55	26.53	26.53	26.55	26.51	1,414
December 11, 2025	26.43	26.55	26.55	26.55	26.43	1,300
December 10, 2025	26.33	26.37	26.37	26.38	26.25	3,234
December 09, 2025	26.27	26.37	26.37	26.44	26.27	2,400
December 08, 2025	26.39	26.3	26.3	26.39	26.3	5,616
December 05, 2025	26.38	26.38	26.38	26.4	26.35	3,000
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

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