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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	39.85	39.78	39.78	39.85	39.7	4,602
August 12, 2025	39.5	39.74	39.74	39.74	39.49	5,600
August 11, 2025	39.42	39.42	39.42	39.43	39.31	1,435
August 08, 2025	39.15	39.29	39.29	39.37	39.15	2,437
August 07, 2025	39.23	39.22	39.22	39.31	39.09	10,444
August 06, 2025	38.82	39.02	39.02	39.02	38.8	2,200
August 05, 2025	38.99	38.83	38.83	39.47	38.72	4,800
August 01, 2025	38.65	38.51	38.51	38.65	38.35	4,243
July 31, 2025	39.17	39	39	39.29	39	7,824
July 30, 2025	39.27	38.99	38.99	39.27	38.99	1,500
July 29, 2025	38.98	39.17	39.17	39.26	38.98	4,745
July 28, 2025	39.12	38.94	38.94	39.12	38.89	3,101
July 25, 2025	38.94	39.12	39.12	39.13	38.94	6,207
July 24, 2025	38.88	38.86	38.86	38.99	38.86	3,000
July 23, 2025	38.38	38.87	38.87	38.87	38.38	8,613
July 22, 2025	38.53	38.37	38.37	38.6	38.28	17,941
July 21, 2025	38.79	38.55	38.55	38.79	38.55	4,300
July 18, 2025	38.65	38.66	38.66	38.75	38.61	3,849
July 17, 2025	38.41	38.76	38.76	38.76	38.41	3,600
July 16, 2025	38.5	38.38	38.38	38.5	38.38	13,806
July 15, 2025	38.61	38.53	38.53	38.63	38.53	6,900
July 14, 2025	38.54	38.75	38.75	38.75	38.5	3,000
July 11, 2025	38.5	38.6	38.6	38.7	38.5	8,700
July 10, 2025	38.94	38.72	38.72	38.94	38.66	2,438
July 09, 2025	38.79	38.88	38.88	38.88	38.72	2,200
July 08, 2025	38.49	38.5	38.5	38.5	38.47	1,700
July 07, 2025	38.67	38.49	38.49	38.69	38.41	5,300
July 04, 2025	38.41	38.57	38.57	38.57	38.41	3,918
July 03, 2025	38.44	38.55	38.55	38.55	38.44	3,730
July 02, 2025	38.44	38.49	38.49	38.49	38.38	5,211
June 30, 2025	38.55	38.68	38.68	38.68	38.45	2,800
June 27, 2025	38.36	38.73	38.63	38.86	38.36	3,247
June 26, 2025	38.2	38.41	38.41	38.45	38.19	3,914
June 25, 2025	38.67	38.44	38.44	38.67	38.43	8,841
June 24, 2025	38.61	38.85	38.85	38.85	38.59	1,747
June 23, 2025	38.31	38.45	38.45	38.45	38.2	4,513
June 20, 2025	38.31	38.21	38.21	38.35	38.21	14,000
June 19, 2025	37.84	37.84	37.84	37.97	37.84	1,100
June 18, 2025	38.11	38.07	38.07	38.29	38.06	3,800
June 17, 2025	38.1	38.04	38.04	38.1	38.04	2,100
June 16, 2025	38.35	38.15	38.15	38.35	38.15	1,000
June 13, 2025	38.34	38.18	38.18	38.37	38.18	4,508
June 12, 2025	38.52	38.6	38.6	38.66	38.5	8,408
June 11, 2025	38.57	38.59	38.58	38.66	38.56	4,436

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