Canada markets open in 9 hours 11 minutes

Global X Active Global Fixed Income ETF (HAF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.170.00 (0.00%)
At close: 03:59PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20247.177.177.177.177.17-
May 28, 20247.157.187.157.177.171,200
May 27, 20247.177.207.177.177.1714,600
May 24, 20247.187.197.187.197.19400
May 23, 20247.207.207.157.157.152,600
May 22, 20247.207.207.187.207.20500
May 21, 20247.227.227.227.227.22400
May 17, 20247.217.217.217.217.21900
May 16, 20247.217.227.217.227.22500
May 15, 20247.197.217.197.217.21300
May 14, 20247.127.177.127.177.171,500
May 13, 20247.177.177.177.177.17700
May 10, 20247.177.187.157.187.18500
May 09, 20247.207.227.207.227.2210,600
May 08, 20247.277.277.197.207.20700
May 07, 20247.177.177.177.177.17200
May 06, 20247.157.157.157.157.15200
May 03, 20247.117.147.117.147.142,000
May 02, 20247.107.127.107.127.1210,500
May 01, 20247.087.087.087.087.08200
Apr 30, 20247.117.127.087.087.084,500
Apr 29, 20247.097.097.087.087.08600
Apr 29, 20240.036 Dividend
Apr 26, 20247.147.147.147.147.10300
Apr 25, 20247.137.137.137.137.09200
Apr 24, 20247.127.167.127.157.116,800
Apr 23, 20247.157.177.147.167.129,400
Apr 22, 20247.177.177.157.167.1213,900
Apr 19, 20247.157.157.127.157.112,300
Apr 18, 20247.147.147.107.107.06500
Apr 17, 20247.147.147.117.117.074,700
Apr 16, 20247.147.147.147.147.101,100
Apr 15, 20247.167.167.167.167.12800
Apr 12, 20247.197.217.197.207.161,500
Apr 11, 20247.177.187.167.177.132,300
Apr 10, 20247.217.217.197.197.153,700
Apr 09, 20247.247.257.247.257.211,000
Apr 08, 20247.207.227.207.227.181,200
Apr 05, 20247.407.407.207.237.1930,600
Apr 04, 20247.257.277.257.277.234,900
Apr 03, 20247.237.237.237.237.1910,100
Apr 02, 20247.257.257.237.257.213,000
Apr 01, 20247.257.257.257.257.21300
Mar 28, 20247.287.287.287.287.24200
Mar 27, 20247.347.347.277.297.258,600
Mar 27, 20240.032 Dividend
Mar 26, 20247.267.307.267.267.192,500
Mar 25, 20247.267.297.267.267.194,400
Mar 22, 20247.267.267.267.267.19-
Mar 21, 20247.297.297.257.257.18600
Mar 20, 20247.267.267.267.267.19900
Mar 19, 20247.237.237.237.237.16-
Mar 18, 20247.257.257.257.257.18200
Mar 15, 20247.257.257.257.257.18200
Mar 14, 20247.267.267.267.267.19400
Mar 13, 20247.287.287.287.287.213,200
Mar 12, 20247.287.287.247.277.20500
Mar 11, 20247.287.307.287.307.233,000
Mar 08, 20247.297.297.297.297.221,100
Mar 07, 20247.287.287.287.287.21100
Mar 06, 20247.277.287.277.287.212,800
Mar 05, 20247.267.267.267.267.191,700
Mar 04, 20247.217.247.207.247.172,700
Mar 01, 20247.257.257.227.237.162,200
Feb 29, 20247.207.217.207.217.142,600
Feb 28, 20247.207.207.207.207.137,500
Feb 28, 20240.032 Dividend
Feb 27, 20247.247.247.247.247.14200
Feb 26, 20247.237.237.237.237.13200
Feb 23, 20247.227.227.227.227.12-
Feb 22, 20247.237.247.237.237.137,800
Feb 21, 20247.207.237.207.237.13200
Feb 20, 20247.207.247.207.237.133,000
Feb 16, 20247.227.227.227.227.12200
Feb 15, 20247.197.197.197.197.09400
Feb 14, 20247.187.227.187.207.101,600
Feb 13, 20247.217.217.207.207.105,900
Feb 12, 20247.307.307.237.237.139,400
Feb 09, 20247.347.347.227.227.1212,200
Feb 08, 20247.267.267.267.267.16200
Feb 07, 20247.227.227.227.227.12100
Feb 06, 20247.407.407.257.257.157,700
Feb 05, 20247.267.267.257.257.155,900
Feb 02, 20247.297.297.287.297.193,500
Feb 01, 20247.407.407.307.327.229,600
Jan 31, 20247.217.217.217.217.11200
Jan 30, 20247.407.407.257.257.15700
Jan 30, 20240.032 Dividend
Jan 29, 20247.277.277.277.277.14400
Jan 26, 20247.207.257.187.257.122,100
Jan 25, 20247.207.207.207.207.07400
Jan 24, 20247.237.247.227.227.091,900
Jan 23, 20247.347.347.207.217.081,400
Jan 22, 20247.197.197.187.187.051,500
Jan 19, 20247.227.227.187.187.051,000
Jan 18, 20247.227.227.227.227.09200
Jan 17, 20247.257.257.227.227.091,500
Jan 16, 20247.277.277.277.277.14200
Jan 15, 20247.287.287.247.277.14200
Jan 12, 20247.247.247.247.247.11300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...