Global X Active Global Fixed Income ETF (HAF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:55PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | 2,000 |
| May 02, 2024 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 10,500 |
| May 01, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 200 |
| Apr 30, 2024 | 7.11 | 7.12 | 7.08 | 7.08 | 7.08 | 4,500 |
| Apr 29, 2024 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | 600 |
| Apr 29, 2024 | 0.036 Dividend | |||||
| Apr 26, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.10 | 300 |
| Apr 25, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.09 | 200 |
| Apr 24, 2024 | 7.12 | 7.16 | 7.12 | 7.15 | 7.11 | 6,800 |
| Apr 23, 2024 | 7.15 | 7.17 | 7.14 | 7.16 | 7.12 | 9,400 |
| Apr 22, 2024 | 7.17 | 7.17 | 7.15 | 7.16 | 7.12 | 13,900 |
| Apr 19, 2024 | 7.15 | 7.15 | 7.12 | 7.15 | 7.11 | 2,300 |
| Apr 18, 2024 | 7.14 | 7.14 | 7.10 | 7.10 | 7.06 | 500 |
| Apr 17, 2024 | 7.14 | 7.14 | 7.11 | 7.11 | 7.07 | 4,700 |
| Apr 16, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.10 | 1,100 |
| Apr 15, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.12 | 800 |
| Apr 12, 2024 | 7.19 | 7.21 | 7.19 | 7.20 | 7.16 | 1,500 |
| Apr 11, 2024 | 7.17 | 7.18 | 7.16 | 7.17 | 7.13 | 2,300 |
| Apr 10, 2024 | 7.21 | 7.21 | 7.19 | 7.19 | 7.15 | 3,700 |
| Apr 09, 2024 | 7.24 | 7.25 | 7.24 | 7.25 | 7.21 | 1,000 |
| Apr 08, 2024 | 7.20 | 7.22 | 7.20 | 7.22 | 7.18 | 1,200 |
| Apr 05, 2024 | 7.40 | 7.40 | 7.20 | 7.23 | 7.19 | 30,600 |
| Apr 04, 2024 | 7.25 | 7.27 | 7.25 | 7.27 | 7.23 | 4,900 |
| Apr 03, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.19 | 10,100 |
| Apr 02, 2024 | 7.25 | 7.25 | 7.23 | 7.25 | 7.21 | 3,000 |
| Apr 01, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.21 | 300 |
| Mar 28, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.24 | 200 |
| Mar 27, 2024 | 7.34 | 7.34 | 7.27 | 7.29 | 7.25 | 8,600 |
| Mar 27, 2024 | 0.032 Dividend | |||||
| Mar 26, 2024 | 7.26 | 7.30 | 7.26 | 7.26 | 7.19 | 2,500 |
| Mar 25, 2024 | 7.26 | 7.29 | 7.26 | 7.26 | 7.19 | 4,400 |
| Mar 22, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.19 | - |
| Mar 21, 2024 | 7.29 | 7.29 | 7.25 | 7.25 | 7.18 | 600 |
| Mar 20, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.19 | 900 |
| Mar 19, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.16 | - |
| Mar 18, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 200 |
| Mar 15, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 200 |
| Mar 14, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.19 | 400 |
| Mar 13, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.21 | 3,200 |
| Mar 12, 2024 | 7.28 | 7.28 | 7.24 | 7.27 | 7.20 | 500 |
| Mar 11, 2024 | 7.28 | 7.30 | 7.28 | 7.30 | 7.23 | 3,000 |
| Mar 08, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.22 | 1,100 |
| Mar 07, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.21 | 100 |
| Mar 06, 2024 | 7.27 | 7.28 | 7.27 | 7.28 | 7.21 | 2,800 |
| Mar 05, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.19 | 1,700 |
| Mar 04, 2024 | 7.21 | 7.24 | 7.20 | 7.24 | 7.17 | 2,700 |
| Mar 01, 2024 | 7.25 | 7.25 | 7.22 | 7.23 | 7.16 | 2,200 |
| Feb 29, 2024 | 7.20 | 7.21 | 7.20 | 7.21 | 7.14 | 2,600 |
| Feb 28, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.13 | 7,500 |
| Feb 28, 2024 | 0.032 Dividend | |||||
| Feb 27, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.14 | 200 |
| Feb 26, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.13 | 200 |
| Feb 23, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.12 | - |
| Feb 22, 2024 | 7.23 | 7.24 | 7.23 | 7.23 | 7.13 | 7,800 |
| Feb 21, 2024 | 7.20 | 7.23 | 7.20 | 7.23 | 7.13 | 200 |
| Feb 20, 2024 | 7.20 | 7.24 | 7.20 | 7.23 | 7.13 | 3,000 |
| Feb 16, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.12 | 200 |
| Feb 15, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.09 | 400 |
| Feb 14, 2024 | 7.18 | 7.22 | 7.18 | 7.20 | 7.10 | 1,600 |
| Feb 13, 2024 | 7.21 | 7.21 | 7.20 | 7.20 | 7.10 | 5,900 |
| Feb 12, 2024 | 7.30 | 7.30 | 7.23 | 7.23 | 7.13 | 9,400 |
| Feb 09, 2024 | 7.34 | 7.34 | 7.22 | 7.22 | 7.12 | 12,200 |
| Feb 08, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.16 | 200 |
| Feb 07, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.12 | 100 |
| Feb 06, 2024 | 7.40 | 7.40 | 7.25 | 7.25 | 7.15 | 7,700 |
| Feb 05, 2024 | 7.26 | 7.26 | 7.25 | 7.25 | 7.15 | 5,900 |
| Feb 02, 2024 | 7.29 | 7.29 | 7.28 | 7.29 | 7.19 | 3,500 |
| Feb 01, 2024 | 7.40 | 7.40 | 7.30 | 7.32 | 7.22 | 9,600 |
| Jan 31, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | 200 |
| Jan 30, 2024 | 7.40 | 7.40 | 7.25 | 7.25 | 7.15 | 700 |
| Jan 30, 2024 | 0.032 Dividend | |||||
| Jan 29, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.14 | 400 |
| Jan 26, 2024 | 7.20 | 7.25 | 7.18 | 7.25 | 7.12 | 2,100 |
| Jan 25, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 400 |
| Jan 24, 2024 | 7.23 | 7.24 | 7.22 | 7.22 | 7.09 | 1,900 |
| Jan 23, 2024 | 7.34 | 7.34 | 7.20 | 7.21 | 7.08 | 1,400 |
| Jan 22, 2024 | 7.19 | 7.19 | 7.18 | 7.18 | 7.05 | 1,500 |
| Jan 19, 2024 | 7.22 | 7.22 | 7.18 | 7.18 | 7.05 | 1,000 |
| Jan 18, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.09 | 200 |
| Jan 17, 2024 | 7.25 | 7.25 | 7.22 | 7.22 | 7.09 | 1,500 |
| Jan 16, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.14 | 200 |
| Jan 15, 2024 | 7.28 | 7.28 | 7.24 | 7.27 | 7.14 | 200 |
| Jan 12, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.11 | 300 |
| Jan 11, 2024 | 7.25 | 7.25 | 7.21 | 7.21 | 7.08 | 6,100 |
| Jan 10, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.11 | 2,100 |
| Jan 09, 2024 | 7.22 | 7.23 | 7.22 | 7.23 | 7.10 | 3,800 |
| Jan 08, 2024 | 7.17 | 7.22 | 7.17 | 7.22 | 7.09 | 800 |
| Jan 05, 2024 | 7.21 | 7.21 | 7.20 | 7.20 | 7.07 | 800 |
| Jan 04, 2024 | 7.20 | 7.20 | 7.16 | 7.16 | 7.03 | 400 |
| Jan 03, 2024 | 7.19 | 7.19 | 7.18 | 7.18 | 7.05 | 300 |
| Jan 02, 2024 | 7.21 | 7.21 | 7.20 | 7.20 | 7.07 | 800 |
| Dec 29, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.11 | - |
| Dec 28, 2023 | 7.27 | 7.27 | 7.22 | 7.22 | 7.09 | 3,900 |
| Dec 28, 2023 | 0.032 Dividend | |||||
| Dec 27, 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.13 | 300 |
| Dec 22, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.11 | 1,800 |
| Dec 21, 2023 | 7.27 | 7.28 | 7.27 | 7.27 | 7.11 | 3,400 |
| Dec 20, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.05 | 200 |
| Dec 19, 2023 | 7.21 | 7.21 | 7.16 | 7.20 | 7.04 | 12,800 |
| Dec 18, 2023 | 7.18 | 7.22 | 7.18 | 7.22 | 7.06 | 5,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.