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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.9	17.96	17.96	17.96	17.9	12,127
February 19, 2026	17.86	17.88	17.88	17.88	17.83	2,895
February 18, 2026	17.86	17.89	17.89	17.92	17.86	8,100
February 17, 2026	17.76	17.79	17.79	17.81	17.73	10,540
February 13, 2026	17.77	17.77	17.77	17.79	17.74	22,128
February 12, 2026	17.82	17.71	17.71	17.82	17.71	8,310
February 11, 2026	17.83	17.82	17.82	17.83	17.8	3,516
February 10, 2026	17.74	17.76	17.76	17.79	17.74	9,348
February 09, 2026	17.79	17.76	17.76	17.79	17.66	39,681
February 06, 2026	17.58	17.72	17.72	17.72	17.58	14,532
February 05, 2026	17.56	17.51	17.51	17.56	17.49	7,400
February 04, 2026	17.71	17.61	17.61	17.71	17.61	2,747
February 03, 2026	17.58	17.61	17.61	17.61	17.56	3,800
February 02, 2026	17.56	17.68	17.68	17.68	17.56	1,100
January 30, 2026	17.64	17.58	17.58	17.64	17.51	20,337
January 29, 2026	17.71	17.65	17.62	17.71	17.59	7,726
January 28, 2026	17.75	17.71	17.67	17.75	17.7	5,400
January 27, 2026	17.77	17.74	17.7	17.77	17.73	4,500
January 26, 2026	17.78	17.75	17.71	17.78	17.75	5,600
January 23, 2026	17.7	17.7	17.7	17.7	17.68	1,500
January 22, 2026	17.75	17.73	17.73	17.75	17.73	6,414
January 21, 2026	17.65	17.69	17.69	17.73	17.62	3,600
January 20, 2026	17.72	17.57	17.57	17.72	17.57	4,400
January 19, 2026	17.82	17.8	17.8	17.82	17.7	7,100
January 16, 2026	17.83	17.83	17.83	17.88	17.8	8,100
January 15, 2026	17.87	17.84	17.84	17.87	17.83	7,341
January 14, 2026	17.75	17.8	17.8	17.8	17.74	1,941
January 13, 2026	17.71	17.79	17.79	17.79	17.71	7,643
January 12, 2026	17.78	17.8	17.8	17.8	17.78	741
January 09, 2026	17.7	17.79	17.79	17.79	17.7	3,400
January 08, 2026	17.64	17.68	17.68	17.68	17.64	8,557
January 07, 2026	17.64	17.65	17.65	17.68	17.64	11,500
January 06, 2026	17.59	17.66	17.66	17.66	17.59	10,968
January 05, 2026	17.52	17.56	17.56	17.57	17.51	12,432
January 02, 2026	17.43	17.42	17.42	17.45	17.4	12,527
December 31, 2025	17.46	17.46	17.46	17.46	17.46	10,105
December 30, 2025	17.44	17.48	17.44	17.49	17.44	10,105
December 29, 2025	17.42	17.48	17.48	17.48	17.42	4,000
December 23, 2025	17.44	17.47	17.47	17.47	17.44	8,047
December 22, 2025	17.4	17.44	17.44	17.44	17.4	10,700
December 19, 2025	17.31	17.4	17.4	17.4	17.31	1,621
December 18, 2025	17.34	17.31	17.31	17.34	17.31	3,622
December 17, 2025	17.35	17.23	17.23	17.35	17.23	6,400
December 16, 2025	17.27	17.32	17.32	17.32	17.27	1,248
December 15, 2025	17.35	17.36	17.36	17.36	17.34	5,105
December 12, 2025	17.46	17.34	17.34	17.46	17.34	2,973
December 11, 2025	17.43	17.43	17.43	17.43	17.43	0
December 10, 2025	17.37	17.43	17.43	17.43	17.37	3,135
December 09, 2025	17.36	17.36	17.36	17.36	17.36	614
December 08, 2025	17.38	17.36	17.36	17.38	17.34	1,100
December 05, 2025	17.46	17.39	17.39	17.46	17.38	3,334
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

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