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
December 23, 2025	49.82	49.94	49.94	50	49.82	35,500
December 22, 2025	49.76	49.81	49.81	49.81	49.72	15,200
December 19, 2025	49.79	49.78	49.78	49.84	49.75	27,246
December 18, 2025	49.88	49.83	49.83	49.92	49.83	26,100
December 17, 2025	49.78	49.79	49.79	49.88	49.78	5,700
December 16, 2025	49.8	49.96	49.96	49.96	49.8	10,103
December 15, 2025	49.91	49.92	49.92	49.93	49.89	12,547
December 12, 2025	49.77	49.79	49.79	49.79	49.75	5,917
December 11, 2025	49.84	49.87	49.87	49.89	49.84	4,529
December 10, 2025	49.64	49.81	49.81	49.81	49.63	18,300
December 09, 2025	49.67	49.67	49.67	49.72	49.61	6,200
December 08, 2025	49.61	49.79	49.79	49.8	49.56	7,700
December 05, 2025	49.86	49.74	49.74	49.86	49.71	11,430
December 04, 2025	50.37	50.22	50.22	50.37	50.21	19,914
December 03, 2025	50.39	50.39	50.39	50.41	50.37	12,500
December 02, 2025	50.32	50.37	50.37	50.38	50.28	11,723
December 01, 2025	50.5	50.38	50.38	50.5	50.37	30,900
November 28, 2025	50.66	50.65	50.65	50.66	50.62	11,200
November 27, 2025	50.61	50.64	50.64	50.71	50.61	3,100
November 26, 2025	50.53	50.66	50.66	50.68	50.53	11,066
November 25, 2025	50.6	50.59	50.59	50.63	50.58	24,600
November 24, 2025	50.43	50.42	50.42	50.43	50.37	6,500
November 21, 2025	50.36	50.38	50.38	50.39	50.31	9,537
November 20, 2025	50.29	50.25	50.25	50.35	50.25	8,900
November 19, 2025	50.33	50.19	50.19	50.33	50.19	4,872
November 18, 2025	50.34	50.18	50.18	50.35	50.18	11,100
November 17, 2025	50.33	50.29	50.29	50.33	50.28	6,100
November 14, 2025	50.4	50.26	50.26	50.42	50.26	23,370
November 13, 2025	50.43	50.46	50.46	50.55	50.43	21,310
November 12, 2025	50.6	50.53	50.53	50.63	50.52	41,200
November 11, 2025	50.38	50.47	50.47	50.55	50.38	11,800
November 10, 2025	50.41	50.49	50.49	50.49	50.4	23,500
November 07, 2025	50.43	50.41	50.41	50.51	50.41	35,100
November 06, 2025	50.65	50.68	50.68	50.7	50.65	8,220
November 05, 2025	50.5	50.49	50.49	50.53	50.43	11,001
November 04, 2025	50.49	50.5	50.5	50.53	50.46	6,500
November 03, 2025	50.44	50.5	50.5	50.55	50.44	5,100
October 31, 2025	50.46	50.55	50.55	50.57	50.46	13,900
October 30, 2025	50.47	50.55	50.55	50.57	50.47	6,500
October 29, 2025	50.68	50.48	50.48	50.68	50.44	11,004
October 28, 2025	50.75	50.73	50.73	50.8	50.73	11,220
October 27, 2025	50.57	50.73	50.73	50.73	50.57	21,100
October 24, 2025	50.65	50.57	50.57	50.67	50.54	20,700
October 23, 2025	50.53	50.55	50.55	50.58	50.53	15,000
October 22, 2025	50.54	50.55	50.55	50.62	50.53	11,831
October 21, 2025	50.62	50.61	50.61	50.7	50.57	8,233
October 20, 2025	50.6	50.66	50.66	50.67	50.6	18,700
October 17, 2025	50.45	50.54	50.54	50.54	50.45	5,245
October 16, 2025	50.39	50.55	50.55	50.57	50.39	14,000
October 15, 2025	50.34	50.38	50.38	50.48	50.34	19,400
October 14, 2025	50.22	50.28	50.28	50.35	50.21	17,536
October 10, 2025	50.15	50.24	50.24	50.24	50.06	5,500
October 09, 2025	50.13	50.06	50.08	50.13	50.06	3,206
October 08, 2025	50.15	50.11	50.11	50.18	50.1	7,429
October 07, 2025	50	50.11	50.11	50.17	49.99	10,000
October 06, 2025	50	49.99	49.99	50.1	49.99	26,226
October 03, 2025	50.29	50.15	50.15	50.29	50.12	15,200
October 02, 2025	50.14	50.21	50.21	50.26	50.14	15,600
October 01, 2025	50.31	50.14	50.14	50.31	50.08	33,817
September 30, 2025	50.2	50.23	50.23	50.23	50.19	4,800

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