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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.9	41.13	41.13	41.28	40.9	6,700
November 20, 2025	41.05	40.55	40.55	41.28	40.5	10,020
November 19, 2025	40.73	41.01	41.01	41.01	40.73	2,105
November 18, 2025	40.73	40.6	40.6	40.73	40.52	16,800
November 17, 2025	40.99	41	41	41.25	40.87	5,500
November 14, 2025	41.03	41.19	41.19	41.34	40.98	5,112
November 13, 2025	41.36	41.19	41.19	41.36	41.08	4,000
November 12, 2025	41.29	41.26	41.26	41.36	41.19	8,947
November 11, 2025	41.13	41.36	41.36	41.38	41.13	13,034
November 10, 2025	40.91	41.03	41.03	41.06	40.82	5,840
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

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