Canada markets closed

Global X Active Hybrid Bond and Preferred Share ETF Common (HYBR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.97-0.04 (-0.44%)
At close: 01:51PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20249.019.019.019.019.01-
May 16, 20248.998.998.978.978.9742,200
May 15, 20249.009.079.009.049.04200
May 14, 20248.988.998.968.968.961,900
May 13, 20248.988.988.988.988.98600
May 10, 20248.989.008.988.998.99200
May 09, 20249.009.009.009.009.00-
May 08, 20248.958.988.958.988.98600
May 07, 20249.039.039.039.039.03-
May 06, 20249.109.109.019.019.011,400
May 03, 20249.009.008.988.988.98200
May 02, 20248.918.948.918.948.94500
May 01, 20248.898.898.898.898.89300
Apr 30, 20248.858.858.858.858.85300
Apr 29, 20248.858.858.838.838.83300
Apr 29, 20240.033 Dividend
Apr 26, 20248.868.868.868.868.83100
Apr 25, 20248.838.838.818.818.781,300
Apr 24, 20248.868.868.848.848.81400
Apr 23, 20248.818.818.818.818.78-
Apr 22, 20248.778.868.778.868.8320,700
Apr 19, 20248.828.828.818.818.785,100
Apr 18, 20248.808.818.808.808.77400
Apr 17, 20248.798.798.758.758.7251,100
Apr 16, 20248.778.778.758.758.727,800
Apr 15, 20248.758.758.728.728.6918,000
Apr 12, 20248.798.798.798.798.76100
Apr 11, 20248.788.788.758.778.7426,600
Apr 10, 20248.748.748.728.728.6922,700
Apr 09, 20248.748.748.748.748.714,300
Apr 08, 20248.808.808.808.808.77-
Apr 05, 20248.778.778.778.778.74-
Apr 04, 20248.798.798.798.798.76-
Apr 03, 20248.798.808.798.808.77200
Apr 02, 20248.758.758.758.758.72-
Apr 01, 20248.718.758.718.758.72200
Mar 28, 20248.728.728.728.728.69-
Mar 27, 20248.668.678.668.678.64200
Mar 27, 20240.034 Dividend
Mar 26, 20248.728.728.728.728.65-
Mar 25, 20248.698.698.698.698.62-
Mar 22, 20248.688.688.688.688.61100
Mar 21, 20248.668.668.668.668.59600
Mar 20, 20248.618.618.608.608.53900
Mar 19, 20248.668.668.668.668.59500
Mar 18, 20248.688.688.598.598.52600
Mar 15, 20248.648.648.648.648.57200
Mar 14, 20248.618.618.618.618.54-
Mar 13, 20248.608.608.608.608.53-
Mar 12, 20248.588.588.588.588.51-
Mar 11, 20248.578.578.558.558.481,900
Mar 08, 20248.568.578.568.578.501,700
Mar 07, 20248.498.508.488.498.431,200
Mar 06, 20248.548.548.548.548.48-
Mar 05, 20248.508.508.508.508.44-
Mar 04, 20248.438.458.418.458.393,900
Mar 01, 20248.408.408.408.408.34-
Feb 29, 20248.388.388.388.388.32-
Feb 28, 20248.358.358.358.358.29-
Feb 28, 20240.034 Dividend
Feb 27, 20248.378.378.348.358.251,000
Feb 26, 20248.368.378.368.378.27700
Feb 23, 20248.408.408.398.398.29200
Feb 22, 20248.418.418.338.338.23400
Feb 21, 20248.308.338.308.318.213,500
Feb 20, 20248.388.388.318.378.2710,800
Feb 16, 20248.348.348.348.348.24-
Feb 15, 20248.348.348.348.348.24100
Feb 14, 20248.358.358.358.358.25-
Feb 13, 20248.298.298.298.298.19-
Feb 12, 20248.308.338.288.298.1921,500
Feb 09, 20248.348.348.288.338.236,300
Feb 08, 20248.338.338.338.338.23200
Feb 07, 20248.318.318.308.308.201,000
Feb 06, 20248.388.398.388.388.28400
Feb 05, 20248.398.398.398.398.29-
Feb 02, 20248.368.368.348.348.247,200
Feb 01, 20248.378.388.328.358.2511,200
Jan 31, 20248.388.388.388.388.28100
Jan 30, 20248.328.328.328.328.221,100
Jan 30, 20240.034 Dividend
Jan 29, 20248.368.368.328.328.193,300
Jan 26, 20248.358.358.358.358.22-
Jan 25, 20248.318.318.318.318.18-
Jan 24, 20248.238.238.238.238.10300
Jan 23, 20248.428.428.268.268.13500
Jan 22, 20248.158.158.158.158.02100
Jan 19, 20248.218.218.218.218.08-
Jan 18, 20248.208.208.158.158.02300
Jan 17, 20248.138.138.138.138.00-
Jan 16, 20248.018.108.018.107.972,700
Jan 15, 20248.058.088.058.087.95100
Jan 12, 20248.088.088.058.057.921,700
Jan 11, 20248.098.098.098.097.96-
Jan 10, 20248.088.088.088.087.95100
Jan 09, 20248.058.058.058.057.92100
Jan 08, 20248.018.018.018.017.88-
Jan 05, 20247.897.967.897.967.84600
Jan 04, 20248.008.007.957.957.833,100
Jan 03, 20247.967.967.917.917.79400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...