Canada markets open in 3 hours 1 minute

Global X Active Canadian Dividend ETF Common (HAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.66+0.09 (+0.46%)
At close: 09:30AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202419.6619.6619.6619.6619.66300
May 03, 202419.5719.5719.5619.5719.573,100
May 02, 202419.5219.5419.5219.5419.543,000
May 01, 202419.4919.4919.4819.4819.48500
Apr 30, 202419.6419.6419.6419.6419.641,100
Apr 29, 202419.7319.7319.7319.7319.733,000
Apr 26, 202419.6719.6719.6619.6719.676,000
Apr 25, 202419.4419.4919.4319.4319.431,500
Apr 24, 202419.6419.6419.5919.6019.6032,500
Apr 23, 202419.5419.5419.5419.5419.54-
Apr 22, 202419.5219.5219.5219.5219.52-
Apr 19, 202419.5219.5219.4919.4919.49500
Apr 18, 202419.4319.4319.3619.3619.36700
Apr 17, 202419.4919.4919.3719.3719.3717,600
Apr 16, 202419.4719.5019.4119.5019.50700
Apr 15, 202419.7319.7319.4619.5019.504,000
Apr 12, 202419.8419.8419.6319.6319.636,500
Apr 11, 202419.9219.9219.8119.8219.827,200
Apr 10, 202419.8219.8819.8219.8819.882,700
Apr 09, 202419.9319.9319.9219.9219.925,300
Apr 08, 202419.8719.9119.8719.9119.9121,500
Apr 05, 202419.8019.8719.8019.8719.874,800
Apr 04, 202419.8219.8219.8219.8219.822,900
Apr 03, 202419.7419.7619.7419.7619.76600
Apr 02, 202419.7019.7419.7019.7419.741,600
Apr 01, 202419.8319.8319.7619.8219.823,000
Mar 28, 202419.7919.8519.7919.8519.85600
Mar 27, 202419.6019.7319.6019.7319.739,000
Mar 27, 20240.16 Dividend
Mar 26, 202419.7919.8019.7919.8019.646,500
Mar 25, 202419.8219.8219.7919.7919.634,300
Mar 22, 202419.9019.9019.7819.7819.62800
Mar 21, 202419.8419.9619.8419.9419.787,700
Mar 20, 202419.7919.8019.7919.8019.64500
Mar 19, 202419.7219.8019.7219.8019.643,100
Mar 18, 202419.7319.7319.6319.6919.535,500
Mar 15, 202419.5719.6819.5719.6819.521,600
Mar 14, 202419.5619.5619.5619.5619.401,200
Mar 13, 202419.7219.7519.6919.7019.543,400
Mar 12, 202419.6219.6819.6219.6719.516,700
Mar 11, 202419.5419.5819.5219.5819.425,300
Mar 08, 202419.6919.6919.6019.6019.442,200
Mar 07, 202419.5519.6719.5519.6719.512,300
Mar 06, 202419.5019.5219.5019.5219.36700
Mar 05, 202419.4519.4519.4019.4219.2619,800
Mar 04, 202419.3819.4219.3819.3919.237,600
Mar 01, 202419.2819.4319.2819.4119.253,800
Feb 29, 202419.2719.2719.2519.2519.091,800
Feb 28, 202419.2719.2919.2419.2419.082,400
Feb 27, 202419.2719.2719.2119.2719.115,900
Feb 26, 202419.2619.3219.2019.2419.085,200
Feb 23, 202419.2519.3319.2519.3219.163,300
Feb 22, 202419.1319.2619.1319.2519.0915,000
Feb 21, 202419.0019.1019.0019.1018.955,100
Feb 20, 202418.9419.0618.9419.0018.856,500
Feb 16, 202418.9019.0318.9019.0018.852,600
Feb 15, 202418.6918.9318.6918.9318.782,300
Feb 14, 202418.5118.6718.5118.6718.525,500
Feb 13, 202418.5818.5818.3718.3918.244,200
Feb 12, 202418.6218.7418.6218.7118.568,000
Feb 09, 202418.6118.6318.5918.6318.4811,700
Feb 08, 202418.6018.6018.6018.6018.451,800
Feb 07, 202418.6918.7218.6618.7218.573,000
Feb 06, 202418.6518.7218.6518.7018.555,200
Feb 05, 202418.7818.7818.6418.6518.503,800
Feb 02, 202418.8818.8818.7518.8318.683,000
Feb 01, 202418.8818.9218.8718.8818.736,300
Jan 31, 202418.9918.9918.9418.9418.793,400
Jan 30, 202418.9419.0218.9419.0118.866,800
Jan 29, 202418.9619.0218.9019.0118.865,300
Jan 26, 202418.9618.9918.9618.9918.841,100
Jan 25, 202418.9518.9518.9318.9518.801,900
Jan 24, 202418.9518.9518.8718.8718.723,200
Jan 23, 202418.8518.8718.8518.8518.703,000
Jan 22, 202418.7718.8118.7718.8118.66700
Jan 19, 202418.8018.8018.8018.8018.65700
Jan 18, 202418.6618.7218.6618.7218.5710,100
Jan 17, 202418.7418.7418.5718.6018.4519,200
Jan 16, 202418.9318.9318.8218.8218.675,900
Jan 15, 202418.8718.9718.8718.9718.826,600
Jan 12, 202418.9319.0018.8818.8918.7411,200
Jan 11, 202418.9218.9218.7718.8418.697,800
Jan 10, 202418.8618.8818.8618.8818.734,400
Jan 09, 202418.8818.9318.7918.8618.717,300
Jan 08, 202418.7918.9118.7918.9018.753,600
Jan 05, 202418.7618.8318.7518.8018.6512,100
Jan 04, 202418.7518.7818.7518.7818.634,500
Jan 03, 202418.6718.7018.6518.7018.553,400
Jan 02, 202418.6718.7518.6718.7018.553,000
Dec 29, 202318.7018.7018.7018.7018.55200
Dec 28, 202318.6718.6718.6318.6318.483,200
Dec 28, 20230.143 Dividend
Dec 27, 202318.5318.8218.5318.7818.4936,800
Dec 22, 202318.6318.7118.6318.6818.395,500
Dec 21, 202318.5018.5618.5018.5618.273,000
Dec 20, 202318.6818.6818.5018.5018.2114,600
Dec 19, 202318.5218.6418.5218.6318.3412,300
Dec 18, 202318.5318.5518.4918.4918.2016,800
Dec 15, 202318.7118.7118.4218.4618.176,400
Dec 14, 202318.6418.6418.6418.6418.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...