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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.39	42.75	42.75	42.76	42.35	6,353
February 19, 2026	42.44	42.48	42.48	42.48	42.39	9,714
February 18, 2026	42.5	42.4	42.4	42.58	42.15	22,218
February 17, 2026	42.12	42.15	42.15	42.39	42.11	7,641
February 13, 2026	42.2	42.12	42.12	42.38	41.87	13,400
February 12, 2026	42.42	42.27	42.27	42.42	42.25	7,420
February 11, 2026	42.13	42.25	42.25	42.37	42.04	46,100
February 10, 2026	42.07	41.85	41.85	42.25	41.85	11,349
February 09, 2026	42.07	42.32	42.32	42.32	42.07	4,132
February 06, 2026	41.66	42.15	42.15	42.21	41.66	6,700
February 05, 2026	41.51	41.64	41.64	41.88	41.51	10,327
February 04, 2026	41.98	41.87	41.87	42.02	41.63	8,800
February 03, 2026	41.8	41.97	41.97	41.98	41.76	6,809
February 02, 2026	41.6	41.91	41.91	41.94	41.6	5,100
January 30, 2026	41.1	41.43	41.43	41.43	41.02	12,229
January 29, 2026	41.08	41.1	41.1	41.24	40.93	8,500
January 28, 2026	41.3	41.19	41.19	41.3	41.09	7,100
January 27, 2026	41.56	41.51	41.51	41.62	41.47	20,100
January 26, 2026	41.3	41.52	41.52	41.55	41.24	12,700
January 23, 2026	41.14	41.13	41.13	41.22	41.09	5,921
January 22, 2026	41.31	41.27	41.27	41.43	41.2	23,400
January 21, 2026	40.97	41.15	41.15	41.35	40.91	4,908
January 20, 2026	41.03	40.96	40.96	41.09	40.93	1,803
January 19, 2026	41.4	41.25	41.25	41.68	41.25	25,122
January 16, 2026	41.85	41.89	41.89	42.01	41.7	8,700
January 15, 2026	41.73	41.58	41.58	41.8	41.58	11,612
January 14, 2026	41.46	41.6	41.6	41.64	41.46	5,711
January 13, 2026	41.94	41.85	41.85	41.94	41.7	5,409
January 12, 2026	41.5	41.65	41.65	41.75	41.49	12,000
January 09, 2026	41.55	41.74	41.74	41.8	41.55	3,000
January 08, 2026	41.2	41.27	41.27	41.35	41.19	13,915
January 07, 2026	41.08	41.29	41.29	41.33	41.08	4,914
January 06, 2026	41.18	41.12	41.12	41.36	41	7,800
January 05, 2026	40.98	41.17	41.17	41.17	40.95	15,406
January 02, 2026	40.98	40.8	40.8	40.99	40.72	3,501
December 31, 2025	40.98	40.61	40.61	40.98	40.58	6,249
December 30, 2025	41.04	41.04	40.84	41.16	41.01	4,700
December 29, 2025	40.97	41.02	40.82	41.1	40.91	8,208
December 23, 2025	40.77	40.97	40.97	41.04	40.77	5,613
December 22, 2025	40.95	41.15	41.15	41.15	40.87	6,423
December 19, 2025	40.61	40.91	40.91	40.95	40.61	6,829
December 18, 2025	40.8	40.73	40.73	40.86	40.64	3,400
December 17, 2025	40.91	40.86	40.86	40.91	40.58	19,500
December 16, 2025	40.9	41.01	41.01	41.01	40.68	4,900
December 15, 2025	41.1	41.15	41.15	41.3	40.96	5,642
December 12, 2025	41.43	41.16	41.16	41.43	41.01	3,200
December 11, 2025	41.35	41.71	41.71	41.72	41.35	5,636
December 10, 2025	41.4	41.71	41.71	41.71	41.35	5,400
December 09, 2025	41.48	41.42	41.42	41.58	41.42	5,405
December 08, 2025	41.38	41.41	41.41	41.46	41.34	3,600
December 05, 2025	41.56	41.5	41.5	41.65	41.5	4,820
December 04, 2025	41.86	41.7	41.7	41.86	41.65	3,543
December 03, 2025	41.7	41.83	41.83	41.84	41.64	4,600
December 02, 2025	41.76	41.81	41.81	41.86	41.7	1,823
December 01, 2025	41.99	41.88	41.88	41.99	41.8	7,700
November 28, 2025	41.95	42.19	42.19	42.19	41.95	4,247
November 27, 2025	41.93	41.96	41.96	42.08	41.93	5,300
November 26, 2025	41.78	42	42	42.1	41.78	6,600
November 25, 2025	41.61	41.85	41.85	41.85	41.56	6,713
November 24, 2025	41.17	41.48	41.48	41.48	41.17	3,300

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