Global X Canadian Select Universe Bond Index Corporate Class ETF - HBB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50.07	50.02	50.02	50.1	49.98	10,009
September 25, 2025	50.08	50.04	50.04	50.08	49.97	17,000
September 24, 2025	50	50.06	50.06	50.09	50	14,900
September 23, 2025	50.11	50.12	50.12	50.14	50.08	18,400
September 22, 2025	50.12	50.11	50.11	50.14	50.09	9,121
September 19, 2025	50.16	50.12	50.12	50.16	50.08	5,928
September 18, 2025	50.15	50.12	50.12	50.15	50.09	4,819
September 17, 2025	50.3	50.12	50.12	50.3	50.1	7,311
September 16, 2025	50.21	50.17	50.17	50.21	50.17	2,006
September 15, 2025	50.12	50.18	50.18	50.18	50.11	10,800
September 12, 2025	50.08	50.1	50.1	50.1	50.02	19,341
September 11, 2025	50.12	50.09	50.09	50.16	50.06	13,000
September 10, 2025	50.04	50.05	50.05	50.09	50.04	7,900
September 09, 2025	50	49.88	49.88	50	49.85	10,900
September 08, 2025	49.82	49.93	49.93	49.95	49.82	4,300
September 05, 2025	49.63	49.67	49.67	49.71	49.6	11,563
September 04, 2025	49.37	49.42	49.42	49.42	49.37	8,600
September 03, 2025	49.08	49.29	49.29	49.31	49.08	9,000
September 02, 2025	49.05	49.09	49.09	49.1	49.04	5,400
August 29, 2025	49.12	49.34	49.34	49.34	49.12	9,700
August 28, 2025	49.02	49.15	49.15	49.15	49.02	3,749
August 27, 2025	48.98	49.06	49.06	49.06	48.98	2,538
August 26, 2025	48.93	49.05	49.05	49.06	48.93	6,249
August 25, 2025	48.99	49	49	49.03	48.96	5,600
August 22, 2025	49	49.12	49.12	49.17	49	9,332
August 21, 2025	49.02	48.97	48.97	49.03	48.94	7,429
August 20, 2025	49.03	49.06	49.06	49.11	49.03	7,800
August 19, 2025	48.94	49.06	49.06	49.09	48.94	3,100
August 18, 2025	49.03	48.92	48.92	49.03	48.92	5,105
August 15, 2025	49.01	49.03	49.03	49.05	49.01	9,800
August 14, 2025	49.2	49.13	49.13	49.21	49.13	14,200
August 13, 2025	49.26	49.2	49.2	49.3	49.2	11,510
August 12, 2025	49.15	49.11	49.11	49.15	49.07	2,600
August 11, 2025	49.33	49.27	49.27	49.36	49.27	3,800
August 08, 2025	49.34	49.3	49.3	49.34	49.27	4,800
August 07, 2025	49.1	49.26	49.26	49.37	49.1	5,636
August 06, 2025	49.26	49.21	49.21	49.31	49.19	8,426
August 05, 2025	49.36	49.3	49.3	49.36	49.3	1,808
August 01, 2025	49.25	49.28	49.28	49.32	49.22	24,837
July 31, 2025	49.1	49.14	49.14	49.14	49.1	3,546
July 30, 2025	48.91	48.94	48.94	48.97	48.91	11,000
July 29, 2025	48.92	49	49	49	48.91	9,400
July 28, 2025	48.8	48.8	48.8	48.85	48.76	10,971
July 25, 2025	48.66	48.87	48.87	48.88	48.66	6,031
July 24, 2025	48.56	48.68	48.68	48.75	48.56	7,201
July 23, 2025	48.82	48.68	48.68	48.82	48.68	8,435
July 22, 2025	48.93	48.91	48.91	48.93	48.89	3,600
July 21, 2025	48.77	48.82	48.82	48.91	48.77	5,914
July 18, 2025	48.62	48.62	48.62	48.71	48.6	33,000
July 17, 2025	48.7	48.66	48.66	48.7	48.62	11,900
July 16, 2025	48.58	48.64	48.64	48.67	48.54	8,300
July 15, 2025	48.82	48.55	48.55	48.82	48.49	10,300
July 14, 2025	48.88	48.85	48.85	48.88	48.76	4,100
July 11, 2025	49.02	48.88	48.88	49.02	48.86	15,001
July 10, 2025	49.25	49.16	49.16	49.25	49.15	17,306
July 09, 2025	49.1	49.25	49.25	49.28	49.04	28,806
July 08, 2025	49.06	49.11	49.11	49.11	49.04	15,200
July 07, 2025	49.25	49.14	49.14	49.25	49.12	6,114
July 04, 2025	49.34	49.34	49.34	49.37	49.34	1,300
July 03, 2025	49.26	49.17	49.17	49.28	49.17	123,000

Global X Canadian Select Universe Bond Index Corporate Class ETF (HBB.TO) TSX