Canada markets closed

Horizons Active Corporate Bond ETF Common (HAB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.70-0.01 (-0.10%)
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20249.699.739.699.709.70601
Apr 30, 20249.709.719.699.719.712,400
Apr 29, 20249.709.719.699.709.702,600
Apr 29, 20240.031 Dividend
Apr 26, 20249.699.749.699.749.71300
Apr 25, 20249.689.729.689.709.67900
Apr 24, 20249.769.769.759.759.722,600
Apr 23, 20249.749.769.749.769.732,800
Apr 22, 20249.749.769.719.729.6914,900
Apr 19, 20249.709.729.709.719.6814,300
Apr 18, 20249.739.739.709.709.6711,200
Apr 17, 20249.759.789.759.759.723,100
Apr 16, 20249.739.789.739.769.7314,000
Apr 15, 20249.759.769.739.769.7318,200
Apr 12, 20249.789.819.789.819.782,900
Apr 11, 20249.779.779.779.779.744,700
Apr 10, 20249.789.789.749.779.7416,200
Apr 09, 20249.829.839.809.809.77500
Apr 08, 20249.809.819.809.819.7829,100
Apr 05, 20249.849.849.799.799.762,900
Apr 04, 20249.809.849.809.849.817,500
Apr 03, 20249.759.819.759.819.784,800
Apr 02, 20249.789.789.769.769.736,900
Apr 01, 20249.819.819.819.819.78700
Mar 28, 20249.859.899.859.889.8514,100
Mar 27, 20249.829.889.829.889.8516,700
Mar 27, 20240.031 Dividend
Mar 26, 20249.849.889.849.889.821,500
Mar 25, 20249.859.889.859.889.829,200
Mar 22, 20249.889.899.849.899.8353,400
Mar 21, 20249.869.869.819.869.8019,600
Mar 20, 20249.819.869.819.869.803,500
Mar 19, 20249.829.849.829.839.773,700
Mar 18, 20249.779.779.759.759.694,200
Mar 15, 20249.839.839.789.789.725,000
Mar 14, 20249.839.839.829.839.775,800
Mar 13, 20249.879.879.879.879.81-
Mar 12, 20249.899.899.859.889.8211,100
Mar 11, 20249.919.919.889.909.8412,500
Mar 08, 20249.879.919.879.919.8510,100
Mar 07, 20249.899.899.889.889.821,900
Mar 06, 20249.889.919.889.919.855,100
Mar 05, 20249.889.889.879.879.812,000
Mar 04, 20249.829.849.829.839.771,900
Mar 01, 20249.839.869.839.869.802,300
Feb 29, 20249.849.859.829.859.797,100
Feb 28, 20249.809.819.789.819.756,300
Feb 28, 20240.031 Dividend
Feb 27, 20249.859.869.799.799.7017,000
Feb 26, 20249.849.859.849.859.761,500
Feb 23, 20249.839.889.839.889.799,100
Feb 22, 20249.819.849.819.849.7514,400
Feb 21, 20249.849.849.809.839.7435,300
Feb 20, 20249.839.849.809.809.7124,000
Feb 16, 20249.799.809.789.809.713,000
Feb 15, 20249.809.819.799.819.723,800
Feb 14, 20249.779.809.779.809.712,100
Feb 13, 20249.749.759.729.759.6610,400
Feb 12, 20249.809.809.749.749.655,200
Feb 09, 20249.749.799.749.789.692,300
Feb 08, 20249.779.799.779.799.706,000
Feb 07, 20249.799.829.799.819.7217,700
Feb 06, 20249.809.839.809.839.743,000
Feb 05, 20249.769.799.769.779.686,600
Feb 02, 20249.889.889.809.839.746,300
Feb 01, 20249.859.919.859.909.814,800
Jan 31, 20249.799.859.799.849.758,400
Jan 30, 20249.789.819.789.819.721,800
Jan 30, 20240.031 Dividend
Jan 29, 20249.799.809.789.809.68700
Jan 26, 20249.799.839.799.829.7019,200
Jan 25, 20249.799.809.789.809.683,900
Jan 24, 20249.779.799.779.799.673,000
Jan 23, 20249.799.809.769.809.689,400
Jan 22, 20249.789.799.789.799.672,200
Jan 19, 20249.769.779.749.779.6516,500
Jan 18, 20249.779.779.739.779.652,300
Jan 17, 20249.809.809.769.769.645,900
Jan 16, 20249.849.849.789.799.678,400
Jan 15, 20249.889.889.859.859.737,900
Jan 12, 20249.889.899.879.899.776,000
Jan 11, 20249.829.889.829.889.762,500
Jan 10, 20249.869.869.829.829.703,600
Jan 09, 20249.869.889.859.889.761,500
Jan 08, 20249.859.899.859.899.77400
Jan 05, 20249.859.869.859.869.745,600
Jan 04, 20249.869.869.839.839.71300
Jan 03, 20249.879.899.869.869.743,900
Jan 02, 20249.909.909.909.909.78-
Dec 29, 20239.929.969.909.909.783,600
Dec 28, 20239.919.939.899.899.7715,700
Dec 28, 20230.032 Dividend
Dec 27, 20239.949.959.939.939.77800
Dec 22, 20239.929.929.889.889.721,100
Dec 21, 20239.989.989.959.959.791,900
Dec 20, 20239.9710.009.9710.009.841,300
Dec 19, 20239.949.959.949.959.791,000
Dec 18, 20239.939.939.919.919.754,400
Dec 15, 20239.929.959.929.959.79700
Dec 14, 20239.899.919.899.919.756,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...