Toronto - Delayed Quote CAD

Global X Active Canadian Bond ETF Common (HAD.TO)

9.10
+0.02
+(0.22%)
At close: May 5 at 9:30:01 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 15, 20259.089.089.089.089.08-
May 14, 20259.099.099.099.099.09-
May 13, 20259.109.109.109.109.10-
May 12, 20259.119.119.119.119.11-
May 9, 20259.079.079.079.079.07-
May 8, 20259.149.149.149.149.14-
May 7, 20259.099.099.099.099.09-
May 6, 20259.089.089.089.089.08-
May 5, 20259.109.109.109.109.10200
May 2, 20259.119.119.119.119.11-
May 1, 20259.139.139.139.139.13-
Apr 30, 2025 0.025 Dividend
Apr 30, 20259.129.129.129.129.12-
Apr 29, 20259.129.169.129.169.1410,900
Apr 28, 20259.109.109.109.109.08300
Apr 25, 20259.089.089.089.089.06-
Apr 24, 20259.099.099.099.099.07400
Apr 23, 20259.109.109.109.109.083,900
Apr 22, 20259.079.079.079.079.05200
Apr 21, 20259.059.059.059.059.03400
Apr 17, 20259.119.119.119.119.09-
Apr 16, 20259.099.099.099.099.07-
Apr 15, 20259.089.089.089.089.06-
Apr 14, 20259.029.029.029.029.00-
Apr 11, 20259.039.039.039.039.01-
Apr 10, 20259.069.069.069.069.04-
Apr 9, 20259.119.119.119.119.09-
Apr 8, 20259.149.149.149.149.12-
Apr 7, 20259.209.209.209.209.171,000
Apr 4, 20259.249.249.249.249.21-
Apr 3, 20259.279.279.249.249.21400
Apr 2, 20259.239.239.239.239.20-
Apr 1, 20259.259.259.259.259.22300
Mar 31, 2025 0.024 Dividend
Mar 31, 20259.209.209.209.209.17-
Mar 28, 20259.209.209.209.209.15300
Mar 27, 20259.179.179.179.179.12400
Mar 26, 20259.189.189.189.189.13-
Mar 25, 20259.189.189.189.189.13-
Mar 24, 20259.219.219.219.219.16-
Mar 21, 20259.219.219.219.219.16-
Mar 20, 20259.219.219.219.219.16-
Mar 19, 20259.179.239.179.239.181,800
Mar 18, 20259.199.199.199.199.14-
Mar 17, 20259.169.169.169.169.11-
Mar 14, 20259.179.179.179.179.12-
Mar 13, 20259.169.169.169.169.11-
Mar 12, 20259.199.199.199.199.14-
Mar 11, 20259.239.239.239.239.18700
Mar 10, 20259.189.189.189.189.13-
Mar 7, 20259.159.159.159.159.10-
Mar 6, 20259.239.239.239.239.18-
Mar 5, 20259.299.299.299.299.24-
Mar 4, 20259.309.309.309.309.25900
Mar 3, 20259.269.269.269.269.21-
Feb 28, 2025 0.024 Dividend
Feb 28, 20259.269.269.269.269.21200
Feb 27, 20259.249.249.249.249.17-
Feb 26, 20259.259.259.259.259.18300
Feb 25, 20259.209.209.209.209.131,000
Feb 24, 20259.179.199.179.199.121,600
Feb 21, 20259.089.089.089.089.012,000
Feb 20, 20259.189.189.189.189.112,700
Feb 19, 20259.139.139.139.139.06-
Feb 18, 20259.199.199.199.199.12-
Feb 14, 20259.179.179.179.179.10-
Feb 13, 20259.169.169.169.169.09100
Feb 12, 20259.139.139.129.129.053,800
Feb 11, 20259.189.189.189.189.11-
Feb 10, 20259.209.209.179.179.105,400
Feb 7, 20259.219.219.209.209.133,400
Feb 6, 20259.379.379.249.249.174,600
Feb 5, 20259.259.259.259.259.18-
Feb 4, 20259.219.219.219.219.14200
Feb 3, 20259.279.279.209.249.173,500
Jan 31, 2025 0.024 Dividend
Jan 31, 20259.179.179.179.179.10100
Jan 30, 20259.159.159.159.159.05-
Jan 29, 20259.149.149.149.149.04-
Jan 28, 20259.129.129.129.129.02-
Jan 27, 20259.159.159.159.159.052,600
Jan 24, 20259.079.089.079.088.982,200
Jan 23, 20259.089.089.089.088.98-
Jan 22, 20259.069.069.069.068.96300
Jan 21, 20259.069.069.069.068.962,000
Jan 20, 20259.079.079.079.078.97-
Jan 17, 20259.089.089.089.088.981,400
Jan 16, 20259.059.059.059.058.951,700
Jan 15, 20258.978.988.978.988.897,400
Jan 14, 20258.958.958.958.958.86-
Jan 13, 20258.948.968.948.968.871,800
Jan 10, 20258.999.008.988.988.894,000
Jan 9, 20259.059.059.059.058.95-
Jan 8, 20259.089.089.089.088.98-
Jan 7, 20259.119.119.119.119.01-
Jan 6, 20259.109.119.109.119.01600
Jan 3, 20259.139.139.139.139.03300
Jan 2, 20259.109.109.109.109.00-
Dec 31, 2024 0.027 Dividend
Dec 31, 20249.119.119.119.119.01-
Dec 30, 20249.089.089.089.088.96-
Dec 27, 20249.089.089.089.088.96-
Dec 24, 20249.089.089.089.088.96-
Dec 23, 20249.109.109.109.108.98-
Dec 20, 20249.109.109.109.108.981,600
Dec 19, 20249.079.079.079.078.95500
Dec 18, 20249.179.179.179.179.05-
Dec 17, 20249.199.199.199.199.071,800
Dec 16, 20249.159.159.159.159.03-
Dec 13, 20249.139.139.139.139.01200
Dec 12, 20249.209.209.209.209.081,200
Dec 11, 20249.199.199.199.199.07800
Dec 10, 20249.239.239.239.239.11-
Dec 9, 20249.259.259.259.259.13-
Dec 6, 20249.249.259.249.259.136,600
Dec 5, 20249.189.189.189.189.06-
Dec 4, 20249.179.179.179.179.05-
Dec 3, 20249.169.169.159.159.033,500
Dec 2, 20249.169.169.169.169.04-
Nov 29, 2024 0.026 Dividend
Nov 29, 20249.139.159.139.149.023,100
Nov 28, 20249.139.139.139.138.98100
Nov 27, 20249.119.119.119.118.96300
Nov 26, 20249.039.039.039.038.881,000
Nov 25, 20248.969.038.969.038.881,000
Nov 22, 20248.968.968.968.968.81-
Nov 21, 20248.978.978.978.978.82300
Nov 20, 20249.039.039.039.038.88-
Nov 19, 20249.059.059.059.058.90-
Nov 18, 20249.059.059.059.058.90-
Nov 15, 20249.069.069.069.068.91-
Nov 14, 20249.059.059.059.058.90-
Nov 13, 20249.099.099.099.098.94-
Nov 12, 20249.079.079.079.078.92900
Nov 11, 20249.109.139.109.138.98800
Nov 8, 20249.149.149.149.148.991,500
Nov 7, 20249.099.099.099.098.944,900
Nov 6, 20248.999.018.999.018.861,300
Nov 5, 20249.059.059.059.058.90800
Nov 4, 20249.039.039.039.038.88-
Nov 1, 20249.069.069.069.068.91-
Oct 31, 2024 0.026 Dividend
Oct 31, 20249.059.059.059.058.90-
Oct 30, 20249.049.049.049.048.87300
Oct 29, 20249.049.049.049.048.87-
Oct 28, 20249.039.039.039.038.86-
Oct 25, 20249.059.059.059.058.88-
Oct 24, 20249.019.019.019.018.84-
Oct 23, 20249.019.018.999.018.8410,500
Oct 22, 20249.059.059.059.058.88-
Oct 21, 20249.109.109.059.058.881,400
Oct 18, 20249.109.119.109.118.94200
Oct 17, 20249.079.079.079.078.901,700
Oct 16, 20249.099.099.099.098.92-
Oct 15, 20249.099.099.079.078.90800
Oct 11, 20249.069.069.069.068.89900
Oct 10, 20249.019.019.019.018.84-
Oct 9, 20249.029.029.029.028.85-
Oct 8, 20249.019.019.019.018.84-
Oct 7, 20249.049.049.049.048.87-
Oct 4, 20249.039.039.039.038.86300
Oct 3, 20249.129.129.129.128.95-
Oct 2, 20249.049.129.049.128.959,800
Oct 1, 20249.179.179.179.178.99-
Sep 30, 20249.149.149.149.148.97-
Sep 27, 2024 0.024 Dividend
Sep 27, 20249.149.149.149.148.971,200
Sep 26, 20249.169.169.169.168.96-
Sep 25, 20249.189.189.189.188.98-
Sep 24, 20249.189.189.189.188.98-
Sep 23, 20249.189.189.189.188.98-
Sep 20, 20249.189.189.189.188.98-
Sep 19, 20249.189.189.189.188.98-
Sep 18, 20249.209.209.209.209.00-
Sep 17, 20249.229.229.209.209.003,100
Sep 16, 20249.199.199.199.198.99900
Sep 13, 20249.179.179.179.178.97-
Sep 12, 20249.179.179.179.178.97-
Sep 11, 20249.189.189.189.188.98-
Sep 10, 20249.169.169.169.168.96-
Sep 9, 20249.139.139.139.138.93-
Sep 6, 20249.129.129.129.128.92-
Sep 5, 20249.109.109.109.108.90400
Sep 4, 20249.069.069.069.068.86-
Sep 3, 20249.079.079.079.078.87400
Aug 30, 2024 0.024 Dividend
Aug 30, 20249.089.089.089.088.88-
Aug 29, 20249.109.109.109.108.88-
Aug 28, 20249.149.149.109.108.881,000
Aug 27, 20249.109.159.109.158.935,400
Aug 26, 20249.129.129.129.128.90-
Aug 23, 20249.119.119.119.118.89-
Aug 22, 20249.109.109.109.108.88500
Aug 21, 20249.119.149.119.148.922,100
Aug 20, 20249.119.119.119.118.891,100
Aug 19, 20249.079.089.079.088.86100
Aug 16, 20249.109.119.109.118.897,600
Aug 15, 20249.109.109.109.108.881,000
Aug 14, 20249.099.099.099.098.87-
Aug 13, 20249.059.059.059.058.83-
Aug 12, 20249.059.059.059.058.83100
Aug 9, 20249.029.029.029.028.801,500
Aug 8, 20249.029.029.029.028.80-
Aug 7, 20249.019.019.019.018.791,300
Aug 6, 20249.069.069.069.068.84900
Aug 2, 20249.049.049.049.048.82-
Aug 1, 20249.009.069.009.068.842,000
Jul 31, 2024 0.024 Dividend
Jul 31, 20248.988.988.988.988.76-
Jul 30, 20248.978.978.978.978.73-
Jul 29, 20248.978.978.958.958.71900
Jul 26, 20248.908.908.908.908.66-
Jul 25, 20248.898.898.898.898.65-
Jul 24, 20248.878.878.878.878.63500
Jul 23, 20248.888.888.888.888.64-
Jul 22, 20248.898.898.898.898.65-
Jul 19, 20248.918.918.918.918.67-
Jul 18, 20248.928.928.928.928.68-
Jul 17, 20248.918.918.918.918.67-
Jul 16, 20248.868.868.868.868.624,300
Jul 15, 20248.898.898.898.898.65-
Jul 12, 20248.878.878.878.878.63-
Jul 11, 20248.908.908.898.898.654,200
Jul 10, 20248.868.868.868.868.62500
Jul 9, 20248.848.848.848.848.60-
Jul 8, 20248.868.868.868.868.62300
Jul 5, 20248.768.768.768.768.52-
Jul 4, 20248.788.788.788.788.54-
Jul 3, 20248.768.768.768.768.52-
Jul 2, 20248.768.768.768.768.522,900
Jun 28, 2024 0.024 Dividend
Jun 28, 20248.858.858.858.858.61-
Jun 27, 20248.878.878.878.878.61-
Jun 26, 20248.868.868.868.868.601,000
Jun 25, 20248.928.928.928.928.66-
Jun 24, 20248.928.928.928.928.66-
Jun 21, 20248.898.908.898.908.647,800
Jun 20, 20248.928.928.928.928.66300
Jun 19, 20248.958.958.958.958.69-
Jun 18, 20248.938.938.938.938.67-
Jun 17, 20248.958.958.958.958.69-
Jun 14, 20248.908.978.908.978.712,700
Jun 13, 20248.928.928.908.908.645,600
Jun 12, 20248.908.908.878.878.61500
Jun 11, 20248.818.818.818.818.55-
Jun 10, 20248.848.848.848.848.58-
Jun 7, 20248.888.888.888.888.62-
Jun 6, 20248.888.888.888.888.62-
Jun 5, 20248.908.908.908.908.642,500
Jun 4, 20248.788.788.788.788.52-
Jun 3, 20248.768.768.768.768.50300
May 31, 2024 0.024 Dividend
May 31, 20248.698.698.698.698.43-
May 30, 20248.698.698.698.698.41-
May 29, 20248.688.688.688.688.40-
May 28, 20248.728.728.728.728.44-
May 27, 20248.768.768.768.768.48-
May 24, 20248.788.788.788.788.501,400
May 23, 20248.778.778.778.778.49-
May 22, 20248.778.778.778.778.49-
May 21, 20248.758.758.758.758.47-
May 17, 20248.788.788.788.788.50-
May 16, 20248.758.758.758.758.47-
May 15, 20248.758.758.758.758.47-

Related Tickers