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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.78	16.84	16.84	16.84	16.78	735
September 04, 2025	16.69	16.77	16.77	16.77	16.69	2,532
September 03, 2025	16.64	16.66	16.66	16.66	16.63	9,405
September 02, 2025	16.59	16.59	16.59	16.59	16.58	2,812
August 29, 2025	16.71	16.67	16.64	16.71	16.67	7,865
August 28, 2025	16.71	16.71	16.71	16.71	16.71	0
August 27, 2025	16.73	16.71	16.68	16.73	16.68	3,516
August 26, 2025	16.66	16.7	16.67	16.7	16.66	2,438
August 25, 2025	16.69	16.71	16.68	16.71	16.69	4,802
August 22, 2025	16.71	16.69	16.69	16.71	16.68	11,140
August 21, 2025	16.65	16.65	16.65	16.65	16.65	0
August 20, 2025	16.65	16.65	16.65	16.65	16.6	10,909
August 19, 2025	16.61	16.67	16.67	16.67	16.61	1,048
August 18, 2025	16.66	16.62	16.62	16.66	16.61	3,119
August 15, 2025	16.65	16.62	16.62	16.65	16.62	2,624
August 14, 2025	16.65	16.65	16.65	16.65	16.65	0
August 13, 2025	16.63	16.65	16.65	16.65	16.63	6,318
August 12, 2025	16.52	16.56	16.56	16.56	16.52	2,500
August 11, 2025	16.56	16.5	16.5	16.56	16.5	1,000
August 08, 2025	16.53	16.52	16.52	16.53	16.52	3,223
August 07, 2025	16.5	16.46	16.46	16.51	16.44	4,938
August 06, 2025	16.39	16.44	16.44	16.46	16.39	1,400
August 05, 2025	16.37	16.39	16.39	16.4	16.37	3,718
August 01, 2025	16.29	16.27	16.27	16.29	16.23	6,600
July 31, 2025	16.46	16.37	16.37	16.46	16.35	3,300
July 30, 2025	16.45	16.45	16.43	16.46	16.45	1,411
July 29, 2025	16.46	16.45	16.45	16.46	16.44	10,103
July 28, 2025	16.41	16.39	16.39	16.42	16.39	1,300
July 25, 2025	16.46	16.46	16.46	16.46	16.46	175
July 24, 2025	16.39	16.37	16.37	16.39	16.37	2,900
July 23, 2025	16.28	16.38	16.38	16.38	16.28	2,835
July 22, 2025	16.31	16.32	16.32	16.32	16.29	2,999
July 21, 2025	16.3	16.32	16.32	16.36	16.3	1,900
July 18, 2025	16.35	16.3	16.3	16.35	16.3	4,235
July 17, 2025	16.24	16.32	16.32	16.32	16.24	2,318
July 16, 2025	16.19	16.15	16.15	16.22	16.15	4,736
July 15, 2025	16.29	16.21	16.21	16.29	16.21	1,100
July 14, 2025	16.28	16.26	16.26	16.28	16.26	1,303
July 11, 2025	16.28	16.24	16.24	16.28	16.24	1,769
July 10, 2025	16.32	16.31	16.31	16.32	16.3	5,126
July 09, 2025	16.32	16.32	16.32	16.32	16.3	1,200
July 08, 2025	16.22	16.24	16.24	16.24	16.22	1,400
July 07, 2025	16.26	16.21	16.21	16.26	16.19	6,328
July 04, 2025	16.17	16.21	16.21	16.22	16.17	14,253
July 03, 2025	16.21	16.23	16.23	16.25	16.21	13,001
July 02, 2025	16.24	16.22	16.22	16.24	16.2	5,928
June 30, 2025	16.39	16.23	16.23	16.39	16.22	5,900
June 27, 2025	16.18	16.25	16.25	16.25	16.18	800
June 26, 2025	16.15	16.17	16.17	16.18	16.15	2,000
June 25, 2025	16.13	16.13	16.13	16.14	16.11	7,371
June 24, 2025	16.06	16.06	16.06	16.06	16.06	0
June 23, 2025	15.95	16.03	16.03	16.03	15.95	418
June 20, 2025	15.96	15.96	15.96	15.96	15.96	300
June 19, 2025	16.07	15.96	15.96	16.07	15.96	300
June 18, 2025	16.01	15.97	15.97	16.01	15.97	246
June 17, 2025	15.92	15.93	15.93	15.95	15.92	10,093
June 16, 2025	15.98	15.94	15.94	15.98	15.93	9,200
June 13, 2025	15.95	15.89	15.89	15.95	15.89	13,030
June 12, 2025	16.04	16.04	16.04	16.05	16.03	11,523
June 11, 2025	16.18	16.04	16.04	16.18	16.04	1,000

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