Canada markets closed

Horizons Active Cdn Bond ETF Common (HAD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.67+0.09 (+1.05%)
At close: 09:59AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20248.628.628.628.628.62-
Apr 24, 20248.648.648.648.648.64-
Apr 23, 20248.678.678.678.678.672,000
Apr 22, 20248.668.668.668.668.661,200
Apr 19, 20248.648.648.648.648.64-
Apr 18, 20248.678.678.678.678.67-
Apr 17, 20248.648.648.628.628.6238,700
Apr 16, 20248.658.658.658.658.65-
Apr 15, 20248.638.638.638.638.631,200
Apr 12, 20248.678.678.678.678.67-
Apr 11, 20248.698.708.678.678.679,700
Apr 10, 20248.778.778.778.778.77-
Apr 09, 20248.738.738.738.738.73-
Apr 08, 20248.758.758.758.758.75-
Apr 05, 20248.778.778.778.778.77-
Apr 04, 20248.748.748.748.748.74-
Apr 03, 20248.738.738.738.738.73-
Apr 02, 20248.758.758.758.758.75-
Apr 01, 20248.838.838.758.758.75100
Mar 28, 20248.838.838.838.838.83-
Mar 27, 20248.828.828.828.828.82-
Mar 27, 20240.023 Dividend
Mar 26, 20248.838.838.838.838.81200
Mar 25, 20248.818.818.818.818.79100
Mar 22, 20248.808.808.808.808.78-
Mar 21, 20248.828.828.828.828.80-
Mar 20, 20248.798.798.798.798.77-
Mar 19, 20248.748.748.748.748.72-
Mar 18, 20248.728.728.728.728.70200
Mar 15, 20248.738.738.738.738.71400
Mar 14, 20248.858.858.858.858.83-
Mar 13, 20248.878.878.878.878.85-
Mar 12, 20248.908.908.908.908.88-
Mar 11, 20248.958.958.958.958.93400
Mar 08, 20248.898.898.898.898.87-
Mar 07, 20248.908.908.908.908.88-
Mar 06, 20248.898.898.888.888.86300
Mar 05, 20248.838.838.838.838.81-
Mar 04, 20248.858.858.858.858.83-
Mar 01, 20248.858.858.858.858.83200
Feb 29, 20248.828.828.828.828.80200
Feb 28, 20248.798.798.798.798.77-
Feb 28, 20240.023 Dividend
Feb 27, 20248.838.838.838.838.78-
Feb 26, 20248.848.848.848.848.79-
Feb 23, 20248.848.848.848.848.79-
Feb 22, 20248.768.768.768.768.71200
Feb 21, 20248.818.818.818.818.76-
Feb 20, 20248.838.838.818.818.762,500
Feb 16, 20248.778.778.778.778.72-
Feb 15, 20248.758.758.758.758.70-
Feb 14, 20248.758.758.758.758.70-
Feb 13, 20248.728.738.728.728.677,500
Feb 12, 20248.778.778.778.778.72-
Feb 09, 20248.778.778.778.778.72100
Feb 08, 20248.818.818.818.818.76-
Feb 07, 20248.798.838.798.838.78500
Feb 06, 20248.798.798.798.798.74-
Feb 05, 20248.878.878.878.878.82-
Feb 02, 20248.848.858.848.858.803,400
Feb 01, 20248.948.948.948.948.89200
Jan 31, 20248.888.898.848.848.793,100
Jan 30, 20248.828.828.828.828.77-
Jan 30, 20240.023 Dividend
Jan 29, 20248.788.788.788.788.711,000
Jan 26, 20248.798.798.798.798.72200
Jan 25, 20248.798.798.798.798.72-
Jan 24, 20248.798.798.798.798.72-
Jan 23, 20248.858.858.808.808.73800
Jan 22, 20248.818.818.818.818.74100
Jan 19, 20248.758.758.758.758.68200
Jan 18, 20248.768.798.768.798.722,600
Jan 17, 20248.798.798.798.798.72300
Jan 16, 20248.908.908.908.908.83100
Jan 15, 20248.958.958.958.958.88-
Jan 12, 20248.948.948.948.948.87-
Jan 11, 20248.928.928.928.928.85-
Jan 10, 20248.968.968.948.948.87300
Jan 09, 20248.978.978.978.978.90300
Jan 08, 20248.958.958.958.958.88100
Jan 05, 20248.928.958.928.958.881,100
Jan 04, 20248.998.998.998.998.92-
Jan 03, 20248.988.998.988.998.921,000
Jan 02, 20249.019.019.019.018.94-
Dec 29, 20239.029.029.029.028.95400
Dec 28, 20239.049.049.049.048.97100
Dec 28, 20230.021 Dividend
Dec 27, 20239.069.079.069.078.98500
Dec 22, 20239.049.049.049.048.95-
Dec 21, 20239.079.079.079.078.98500
Dec 20, 20239.099.099.069.068.973,400
Dec 19, 20239.019.049.019.048.952,700
Dec 18, 20238.989.018.989.018.92700
Dec 15, 20239.039.039.039.038.94-
Dec 14, 20238.938.938.938.938.84-
Dec 13, 20238.818.958.818.948.852,300
Dec 12, 20238.818.818.818.818.72-
Dec 11, 20238.838.838.838.838.74-
Dec 08, 20238.848.848.848.848.75200
Dec 07, 20238.848.848.848.848.75600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...