Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Active Corporate Bond ETF (TSX: HAB )

9.870 +0.070 (+0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 9.840 9.870 9.840 9.870 2,100 +0.07(+0.71%)
May 23, 2024 9.850 9.850 9.800 9.800 6,790 -0.07(-0.71%)
May 22, 2024 9.860 9.870 9.850 9.870 3,300 +0.01(+0.10%)
May 21, 2024 9.860 9.860 9.860 9.860 4,800 +0.02(+0.20%)
May 17, 2024 9.840 0 -0.04(-0.40%)
May 16, 2024 9.880 9.880 9.880 9.880 1,541 +0.01(+0.10%)
May 15, 2024 9.810 9.870 9.810 9.870 1,667 +0.06(+0.61%)
May 14, 2024 9.790 9.810 9.790 9.810 4,500 +0.04(+0.41%)
May 13, 2024 9.830 9.830 9.770 9.770 2,967 -0.01(-0.10%)
May 10, 2024 9.810 9.810 9.780 9.780 2,805 -0.06(-0.61%)
May 09, 2024 9.820 9.870 9.800 9.840 20,400 +0.05(+0.51%)
May 08, 2024 9.820 9.830 9.790 9.790 9,542 -0.04(-0.41%)
May 07, 2024 9.810 9.840 9.810 9.830 6,640 +0.03(+0.31%)
May 06, 2024 9.770 9.800 9.770 9.800 18,011 +0.04(+0.41%)
May 03, 2024 9.770 9.780 9.750 9.760 10,600 +0.04(+0.41%)
May 02, 2024 9.700 9.750 9.700 9.720 2,113 +0.02(+0.21%)
May 01, 2024 9.690 9.730 9.690 9.700 601 -0.01(-0.10%)
Apr 30, 2024 9.700 9.710 9.690 9.710 2,402 +0.01(+0.10%)
Apr 29, 2024 9.700 9.710 9.690 9.700 2,613 -0.04(-0.41%)
Apr 26, 2024 9.690 9.740 9.690 9.740 320 +0.04(+0.41%)
Apr 25, 2024 9.680 9.720 9.680 9.700 900 -0.05(-0.51%)
Apr 24, 2024 9.760 9.760 9.750 9.750 2,557 -0.01(-0.10%)
Apr 23, 2024 9.740 9.760 9.740 9.760 2,807 +0.04(+0.41%)
Apr 22, 2024 9.740 9.760 9.710 9.720 14,900 +0.01(+0.10%)
Apr 19, 2024 9.700 9.720 9.700 9.710 14,300 +0.01(+0.10%)
Apr 18, 2024 9.730 9.730 9.700 9.700 11,189 -0.05(-0.51%)
Apr 17, 2024 9.750 9.780 9.750 9.750 3,111 -0.01(-0.10%)
Apr 16, 2024 9.730 9.780 9.730 9.760 14,000 +0.00(+0.00%)
Apr 15, 2024 9.750 9.760 9.730 9.760 18,200 -0.05(-0.51%)
Apr 12, 2024 9.780 9.810 9.780 9.810 2,912 +0.04(+0.41%)
Apr 11, 2024 9.770 9.770 9.770 9.770 4,700 +0.00(+0.00%)
Apr 10, 2024 9.780 9.780 9.740 9.770 16,213 -0.03(-0.31%)
Apr 09, 2024 9.820 9.830 9.800 9.800 500 -0.01(-0.10%)
Apr 08, 2024 9.800 9.810 9.800 9.810 29,072 +0.02(+0.20%)
Apr 05, 2024 9.840 9.840 9.790 9.790 2,890 -0.05(-0.51%)
Apr 04, 2024 9.800 9.840 9.800 9.840 7,503 +0.03(+0.31%)
Apr 03, 2024 9.750 9.810 9.750 9.810 4,805 +0.05(+0.51%)
Apr 02, 2024 9.780 9.780 9.760 9.760 6,877 -0.05(-0.51%)
Apr 01, 2024 9.810 9.810 9.810 9.810 706 -0.07(-0.71%)
Mar 28, 2024 9.880 0 +0.00(+0.00%)
Mar 27, 2024 9.820 9.880 9.820 9.880 16,700 +0.00(+0.00%)
Mar 26, 2024 9.840 9.880 9.840 9.880 1,500 +0.00(+0.00%)
Mar 25, 2024 9.850 9.880 9.850 9.880 9,210 -0.01(-0.10%)
Mar 22, 2024 9.880 9.890 9.840 9.890 53,400 +0.03(+0.30%)
Mar 21, 2024 9.860 9.860 9.810 9.860 19,600 +0.00(+0.00%)
Mar 20, 2024 9.810 9.860 9.810 9.860 3,500 +0.03(+0.31%)
Mar 19, 2024 9.820 9.840 9.820 9.830 3,700 +0.08(+0.82%)
Mar 18, 2024 9.770 9.770 9.750 9.750 4,186 -0.03(-0.31%)
Mar 15, 2024 9.830 9.830 9.780 9.780 4,976 -0.05(-0.51%)
Mar 14, 2024 9.830 9.830 9.820 9.830 5,798 -0.05(-0.51%)
Mar 12, 2024 9.880 2 -0.02(-0.20%)
Mar 11, 2024 9.910 9.910 9.880 9.900 12,510 -0.01(-0.10%)
Mar 08, 2024 9.870 9.910 9.870 9.910 10,114 +0.03(+0.30%)
Mar 07, 2024 9.890 9.890 9.880 9.880 1,900 -0.03(-0.30%)
Mar 06, 2024 9.880 9.910 9.880 9.910 5,101 +0.04(+0.41%)
Mar 05, 2024 9.880 9.880 9.870 9.870 2,021 +0.04(+0.41%)
Mar 04, 2024 9.820 9.840 9.820 9.830 1,935 -0.03(-0.30%)
Mar 01, 2024 9.830 9.860 9.830 9.860 2,250 +0.01(+0.10%)
Feb 29, 2024 9.840 9.850 9.820 9.850 7,108 +0.04(+0.41%)
Feb 28, 2024 9.800 9.810 9.780 9.810 6,267 +0.02(+0.20%)
Feb 27, 2024 9.850 9.860 9.790 9.790 17,000 -0.06(-0.61%)
Feb 26, 2024 9.840 9.850 9.840 9.850 1,520 -0.03(-0.30%)
Feb 23, 2024 9.830 9.880 9.830 9.880 9,143 +0.04(+0.41%)
Feb 22, 2024 9.810 9.840 9.810 9.840 14,400 +0.01(+0.10%)
Feb 21, 2024 9.840 9.840 9.800 9.830 35,314 +0.03(+0.31%)
Feb 20, 2024 9.830 9.840 9.800 9.800 24,023 +0.00(+0.00%)
Feb 16, 2024 9.800 0 -0.01(-0.10%)
Feb 15, 2024 9.800 9.810 9.790 9.810 3,800 +0.01(+0.10%)
Feb 14, 2024 9.770 9.800 9.770 9.800 2,100 +0.05(+0.51%)
Feb 13, 2024 9.740 9.750 9.720 9.750 10,360 +0.01(+0.10%)
Feb 12, 2024 9.800 9.800 9.740 9.740 5,201 -0.04(-0.41%)
Feb 09, 2024 9.740 9.790 9.740 9.780 2,256 -0.01(-0.10%)
Feb 08, 2024 9.770 9.790 9.770 9.790 6,030 -0.02(-0.20%)
Feb 07, 2024 9.790 9.820 9.790 9.810 17,732 -0.02(-0.20%)
Feb 06, 2024 9.800 9.830 9.800 9.830 3,002 +0.06(+0.61%)
Feb 05, 2024 9.760 9.790 9.760 9.770 6,603 -0.06(-0.61%)
Feb 02, 2024 9.880 9.880 9.800 9.830 6,340 -0.07(-0.71%)
Feb 01, 2024 9.850 9.910 9.850 9.900 4,842 +0.06(+0.61%)
Jan 31, 2024 9.790 9.850 9.790 9.840 8,381 +0.03(+0.31%)
Jan 30, 2024 9.780 9.810 9.780 9.810 1,800 +0.01(+0.10%)
Jan 29, 2024 9.790 9.800 9.780 9.800 690 -0.02(-0.20%)
Jan 26, 2024 9.790 9.830 9.790 9.820 19,201 +0.02(+0.20%)
Jan 25, 2024 9.790 9.800 9.780 9.800 3,855 +0.01(+0.10%)
Jan 24, 2024 9.770 9.790 9.770 9.790 3,048 -0.01(-0.10%)
Jan 23, 2024 9.790 9.800 9.760 9.800 9,370 +0.01(+0.10%)
Jan 22, 2024 9.780 9.790 9.780 9.790 2,200 +0.02(+0.20%)
Jan 19, 2024 9.760 9.770 9.740 9.770 16,497 +0.00(+0.00%)
Jan 18, 2024 9.770 9.770 9.730 9.770 2,303 +0.01(+0.10%)
Jan 17, 2024 9.800 9.800 9.760 9.760 5,910 -0.03(-0.31%)
Jan 16, 2024 9.840 9.840 9.780 9.790 8,373 -0.06(-0.61%)
Jan 15, 2024 9.880 9.880 9.850 9.850 7,852 -0.04(-0.40%)
Jan 12, 2024 9.880 9.890 9.870 9.890 6,000 +0.01(+0.10%)
Jan 11, 2024 9.820 9.880 9.820 9.880 2,500 +0.06(+0.61%)
Jan 10, 2024 9.860 9.860 9.820 9.820 3,553 -0.06(-0.61%)
Jan 09, 2024 9.860 9.880 9.850 9.880 1,502 -0.01(-0.10%)
Jan 08, 2024 9.850 9.890 9.850 9.890 407 +0.03(+0.30%)
Jan 05, 2024 9.850 9.860 9.850 9.860 5,552 +0.03(+0.31%)
Jan 04, 2024 9.860 9.860 9.830 9.830 300 -0.03(-0.30%)
Jan 03, 2024 9.870 9.890 9.860 9.860 3,896 -0.04(-0.40%)
Dec 29, 2023 9.900 27 +0.01(+0.10%)
Dec 28, 2023 9.910 9.930 9.890 9.890 15,730 -0.04(-0.40%)
Dec 27, 2023 9.940 9.950 9.930 9.930 800 +0.05(+0.51%)
Dec 22, 2023 9.880 0 -0.07(-0.70%)
Dec 21, 2023 9.980 9.980 9.950 9.950 1,893 -0.05(-0.50%)
Dec 20, 2023 9.970 10.00 9.970 10.00 1,318 +0.05(+0.50%)
Dec 19, 2023 9.940 9.950 9.940 9.950 951 +0.04(+0.40%)
Dec 18, 2023 9.930 9.930 9.910 9.910 4,410 -0.01(-0.10%)
Dec 15, 2023 9.920 9.920 9.920 9.920 700 +0.01(+0.10%)
Dec 14, 2023 9.890 9.910 9.890 9.910 5,976 +0.04(+0.41%)
Dec 13, 2023 9.750 9.870 9.750 9.870 21,781 +0.15(+1.54%)
Dec 12, 2023 9.720 9.730 9.720 9.720 21,411 +0.00(+0.00%)
Dec 11, 2023 9.740 9.750 9.720 9.720 5,680 -0.04(-0.41%)
Dec 08, 2023 9.740 9.760 9.730 9.760 19,017 -0.04(-0.41%)
Dec 07, 2023 9.800 9.800 9.800 9.800 600 +0.01(+0.10%)
Dec 06, 2023 9.760 9.800 9.760 9.790 1,200 +0.06(+0.62%)
Dec 05, 2023 9.730 9.730 9.730 9.730 5,600 +0.01(+0.10%)
Dec 04, 2023 9.670 9.720 9.670 9.720 11,100 +0.02(+0.21%)
Dec 01, 2023 9.580 9.700 9.580 9.700 3,227 +0.08(+0.83%)
Nov 30, 2023 9.620 9.660 9.610 9.620 7,580 -0.03(-0.31%)
Nov 29, 2023 9.610 9.650 9.600 9.650 70,748 +0.02(+0.21%)
Nov 28, 2023 9.590 9.630 9.590 9.630 21,000 +0.07(+0.73%)
Nov 27, 2023 9.520 9.560 9.520 9.560 15,093 +0.02(+0.21%)
Nov 24, 2023 9.530 9.540 9.520 9.540 19,700 +0.01(+0.10%)
Nov 23, 2023 9.550 9.570 9.530 9.530 4,300 -0.01(-0.10%)
Nov 22, 2023 9.560 9.560 9.540 9.540 22,470 +0.00(+0.00%)
Nov 21, 2023 9.550 9.580 9.540 9.540 5,962 -0.02(-0.21%)
Nov 20, 2023 9.510 9.560 9.510 9.560 34,150 +0.06(+0.63%)
Nov 17, 2023 9.520 9.520 9.500 9.500 11,200 +0.01(+0.11%)
Nov 16, 2023 9.510 9.510 9.490 9.490 2,300 +0.01(+0.11%)
Nov 15, 2023 9.460 9.480 9.460 9.480 19,500 -0.06(-0.63%)
Nov 14, 2023 9.500 9.540 9.500 9.540 4,309 +0.11(+1.17%)
Nov 13, 2023 9.430 9.430 9.430 9.430 566 -0.03(-0.32%)
Nov 10, 2023 9.430 9.460 9.420 9.460 513 +0.01(+0.11%)
Nov 09, 2023 9.470 9.470 9.410 9.450 10,815 -0.02(-0.21%)
Nov 08, 2023 9.470 9.490 9.460 9.470 14,001 +0.04(+0.42%)
Nov 07, 2023 9.470 9.470 9.430 9.430 53,510 +0.00(+0.00%)
Nov 06, 2023 9.470 9.470 9.430 9.430 3,541 -0.09(-0.95%)
Nov 03, 2023 9.460 9.520 9.460 9.520 32,146 +0.14(+1.49%)
Nov 02, 2023 9.380 9.400 9.380 9.380 2,112 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.