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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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