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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	40.69	40.75	40.75	40.81	40.68	4,500
November 06, 2025	41.07	40.93	40.93	41.13	40.93	7,600
November 05, 2025	41.07	41.33	41.33	41.35	41.07	5,546
November 04, 2025	40.91	41	41	41.12	40.91	3,902
November 03, 2025	41.3	41.03	41.03	41.5	41.03	10,614
October 31, 2025	41.2	41.28	41.28	41.28	41.1	30,900
October 30, 2025	41.33	41.48	41.48	41.55	41.33	6,027
October 29, 2025	41.76	41.36	41.36	41.76	41.36	2,825
October 28, 2025	41.8	41.75	41.75	41.83	41.74	24,300
October 27, 2025	41.7	41.89	41.89	41.89	41.7	5,100
October 24, 2025	41.93	41.55	41.55	41.93	41.55	1,944
October 23, 2025	41.37	41.41	41.41	41.6	41.37	4,600
October 22, 2025	41.58	41.33	41.33	41.58	41.25	4,601
October 21, 2025	41.49	41.56	41.56	41.6	41.46	12,302
October 20, 2025	41.65	41.66	41.66	41.79	41.65	3,700
October 17, 2025	41.36	41.37	41.37	41.4	41.23	5,425
October 16, 2025	41.53	41.36	41.36	41.71	41.27	8,200
October 15, 2025	41.55	41.48	41.48	41.78	41.4	152,400
October 14, 2025	41.01	41.39	41.39	41.39	40.07	23,552
October 10, 2025	41.2	40.8	40.8	41.4	40.8	3,200
October 09, 2025	41.31	41.24	41.24	41.43	41.24	10,300
October 08, 2025	41.33	41.33	41.33	41.35	41.28	5,629
October 07, 2025	41.22	41.21	41.21	41.22	41.08	11,632
October 06, 2025	41.55	41.53	41.53	41.55	41.42	31,727
October 03, 2025	41.55	41.51	41.51	41.65	41.26	30,500
October 02, 2025	41.55	41.54	41.54	41.58	41.5	3,303
October 01, 2025	41.29	41.53	41.53	41.53	41.06	2,245
September 30, 2025	41.02	41.13	41.13	41.13	40.99	829
September 29, 2025	41	40.87	40.87	41	40.8	3,443
September 26, 2025	41.2	41.2	41.2	41.2	41.19	1,200
September 25, 2025	40.84	41.02	41.02	41.02	40.84	4,446
September 24, 2025	41	40.91	40.91	41.06	40.91	3,401
September 23, 2025	41	40.92	40.92	41	40.92	4,300
September 22, 2025	40.89	40.98	40.98	41.03	40.89	6,500
September 19, 2025	40.75	40.8	40.8	40.86	40.7	2,200
September 18, 2025	40.96	40.77	40.77	40.96	40.71	7,431
September 17, 2025	40.67	40.65	40.65	40.67	40.62	5,435
September 16, 2025	40.9	40.69	40.69	40.9	40.55	6,468
September 15, 2025	40.95	40.87	40.87	40.95	40.77	9,613
September 12, 2025	40.79	40.9	40.9	40.99	40.79	5,209
September 11, 2025	40.86	40.81	40.81	40.86	40.69	6,200
September 10, 2025	40.53	40.61	40.61	40.61	40.53	2,400
September 09, 2025	40.4	40.47	40.47	40.5	40.35	4,300
September 08, 2025	40.35	40.44	40.44	40.44	40.35	2,015
September 05, 2025	40.4	40.25	40.25	40.57	40.14	5,426
September 04, 2025	39.92	40.02	40.02	40.02	39.9	3,612
September 03, 2025	39.51	39.71	39.71	39.73	39.5	6,735
September 02, 2025	39.44	39.02	39.02	39.44	38.75	5,900
August 29, 2025	39.46	39.5	39.5	39.56	39.39	4,924
August 28, 2025	39.61	39.74	39.74	39.74	39.55	7,600
August 27, 2025	39.6	39.59	39.59	39.66	39.49	17,300
August 26, 2025	39.45	39.62	39.62	39.62	39.45	3,841
August 25, 2025	39.9	39.72	39.72	39.9	39.69	2,543
August 22, 2025	39.98	40.1	40.1	40.15	39.98	3,303
August 21, 2025	40.01	39.97	39.97	40.03	39.87	3,400
August 20, 2025	40	39.96	39.96	40.08	39.96	2,532
August 19, 2025	39.9	39.92	39.92	39.93	39.83	3,639
August 18, 2025	39.71	39.69	39.69	39.76	39.68	2,300
August 15, 2025	39.95	39.9	39.9	39.97	39.9	1,800
August 14, 2025	39.88	40.06	40.06	40.06	39.88	6,543

Global X - Active Global Dividend - ETF (HAZ.TO) TSX