Global X - Balanced TRI - ETF Portfolio - HBAL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.51	17.52	17.52	17.52	17.51	1,457
December 03, 2025	17.46	17.49	17.49	17.5	17.45	14,848
December 02, 2025	17.44	17.47	17.47	17.47	17.44	9,007
December 01, 2025	17.35	17.45	17.45	17.48	17.35	30,645
November 28, 2025	17.5	17.52	17.52	17.55	17.5	6,818
November 27, 2025	17.48	17.51	17.47	17.61	17.48	11,400
November 26, 2025	17.53	17.57	17.57	17.57	17.53	1,342
November 25, 2025	17.37	17.51	17.51	17.51	17.37	3,400
November 24, 2025	17.38	17.38	17.38	17.38	17.38	229
November 21, 2025	17.24	17.25	17.25	17.28	17.15	23,200
November 20, 2025	17.39	17.13	17.13	17.39	17.13	4,351
November 19, 2025	17.21	17.24	17.24	17.24	17.2	1,526
November 18, 2025	17.15	17.19	17.19	17.2	17.15	4,900
November 17, 2025	17.33	17.26	17.26	17.39	17.26	8,200
November 14, 2025	17.43	17.39	17.39	17.43	17.39	344
November 13, 2025	17.57	17.4	17.4	17.57	17.4	5,440
November 12, 2025	17.57	17.57	17.57	17.57	17.57	400
November 11, 2025	17.48	17.54	17.54	17.54	17.48	1,100
November 10, 2025	17.44	17.5	17.5	17.5	17.44	1,320
November 07, 2025	17.25	17.32	17.34	17.32	17.25	5,799
November 06, 2025	17.41	17.4	17.4	17.42	17.4	2,807
November 05, 2025	17.43	17.46	17.46	17.46	17.43	1,000
November 04, 2025	17.37	17.41	17.41	17.45	17.37	3,962
November 03, 2025	17.55	17.51	17.51	17.55	17.49	9,300
October 31, 2025	17.47	17.5	17.5	17.5	17.47	1,000
October 30, 2025	17.57	17.5	17.5	17.57	17.48	700
October 29, 2025	17.62	17.53	17.53	17.62	17.48	4,200
October 28, 2025	17.6	17.6	17.6	17.62	17.59	20,600
October 27, 2025	17.55	17.59	17.59	17.6	17.55	8,709
October 24, 2025	17.49	17.5	17.5	17.52	17.49	1,320
October 23, 2025	17.35	17.44	17.44	17.44	17.35	1,125
October 22, 2025	17.4	17.36	17.36	17.4	17.36	1,975
October 21, 2025	17.5	17.5	17.5	17.5	17.5	0
October 20, 2025	17.42	17.5	17.5	17.5	17.42	1,100
October 17, 2025	17.36	17.37	17.37	17.37	17.34	2,929
October 16, 2025	17.41	17.36	17.36	17.41	17.36	442
October 15, 2025	17.34	17.37	17.37	17.37	17.34	1,700
October 14, 2025	17.22	17.3	17.3	17.31	17.22	638
October 10, 2025	17.36	17.14	17.14	17.36	17.14	3,400
October 09, 2025	17.36	17.33	17.33	17.36	17.33	2,305
October 08, 2025	17.32	17.37	17.37	17.37	17.32	300
October 07, 2025	17.34	17.32	17.32	17.34	17.3	3,000
October 06, 2025	17.37	17.37	17.37	17.38	17.37	9,317
October 03, 2025	17.28	17.36	17.36	17.37	17.28	3,800
October 02, 2025	17.32	17.31	17.31	17.32	17.27	2,219
October 01, 2025	17.25	17.25	17.25	17.25	17.25	5,032
September 30, 2025	17.18	17.21	17.21	17.21	17.18	600
September 29, 2025	17.14	17.15	17.15	17.19	17.14	1,300
September 26, 2025	17.14	17.15	17.15	17.15	17.11	18,148
September 25, 2025	17.1	17.1	17.1	17.1	17.1	1,918
September 24, 2025	17.16	17.16	17.16	17.16	17.16	0
September 23, 2025	17.17	17.16	17.16	17.19	17.16	3,348
September 22, 2025	17.18	17.18	17.18	17.18	17.18	300
September 19, 2025	17.08	17.09	17.09	17.09	17.08	1,800
September 18, 2025	17.08	17.09	17.09	17.09	17.08	7,919
September 17, 2025	17.03	17.03	17.03	17.03	17.03	1,126
September 16, 2025	17.06	17.04	17.04	17.06	17.03	3,510
September 15, 2025	17.08	17.05	17.05	17.08	17.03	4,100
September 12, 2025	17.05	17.03	17.03	17.05	17.02	6,830
September 11, 2025	17	17.06	17.06	17.06	17	10,000

Global X - Balanced TRI - ETF Portfolio (HBAL.TO) TSX