Global X - CDN Select Universe Bond - ETF - HBB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	49.28	49.3	49.3	49.3	49.23	8,143
June 30, 2025	49.5	49.59	49.59	49.59	49.4	12,341
June 27, 2025	49.33	49.38	49.38	49.49	49.23	165,700
June 26, 2025	49.17	49.36	49.36	49.38	49.17	7,300
June 25, 2025	49.14	49.25	49.25	49.26	49.14	7,005
June 24, 2025	49.28	49.42	49.42	49.47	49.28	15,200
June 23, 2025	49.4	49.38	49.38	49.58	49.38	29,400
June 20, 2025	49.18	49.33	49.33	49.35	49.15	16,700
June 19, 2025	49.28	49.25	49.25	49.28	49.22	1,537
June 18, 2025	49.14	49.21	49.21	49.25	49.13	9,600
June 17, 2025	49.04	49.07	49.07	49.1	48.98	28,127
June 16, 2025	49.04	49	49	49.11	48.98	8,039
June 13, 2025	49.15	49.06	49.06	49.15	48.99	18,629
June 12, 2025	49.2	49.17	49.17	49.25	49.15	7,800
June 11, 2025	49.21	49.17	49.17	49.21	49.16	12,200
June 10, 2025	49.31	49.18	49.18	49.31	49.18	2,300
June 09, 2025	49.09	49.1	49.1	49.16	49.07	17,200
June 06, 2025	49.34	49.2	49.2	49.34	49.15	3,809
June 05, 2025	49.4	49.48	49.48	49.5	49.4	4,400
June 04, 2025	49.51	49.51	49.51	49.53	49.36	8,600
June 03, 2025	49.53	49.35	49.35	49.53	49.35	11,732
June 02, 2025	49.5	49.5	49.5	49.55	49.46	14,519
May 30, 2025	49.44	49.53	49.53	49.58	49.44	6,901
May 29, 2025	49.32	49.47	49.47	49.48	49.29	32,200

Global X - CDN Select Universe Bond - ETF (HBB.TO) TSX