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 (%)
Oct 31, 2022 9.450 9.470 9.370 9.370 7,230 -0.01(-0.11%)
Oct 28, 2022 9.380 9.390 9.380 9.380 12,400 -0.06(-0.64%)
Oct 27, 2022 9.470 9.470 9.410 9.440 5,712 +0.08(+0.85%)
Oct 26, 2022 9.320 9.390 9.270 9.360 33,600 +0.05(+0.54%)
Oct 25, 2022 9.300 9.310 9.260 9.310 29,600 +0.00(+0.00%)
Oct 24, 2022 9.300 9.330 9.300 9.310 65,771 +0.05(+0.54%)
Oct 21, 2022 9.270 9.290 9.240 9.260 4,546 -0.05(-0.54%)
Oct 20, 2022 9.260 9.310 9.240 9.310 18,356 -0.01(-0.11%)
Oct 19, 2022 9.320 9.320 9.320 9.320 202 -0.08(-0.85%)
Oct 18, 2022 9.440 9.440 9.400 9.400 15,098 +0.02(+0.21%)
Oct 17, 2022 9.420 9.440 9.380 9.380 8,033 -0.06(-0.64%)
Oct 14, 2022 9.500 9.500 9.430 9.440 51,415 +0.02(+0.21%)
Oct 13, 2022 9.360 9.460 9.360 9.420 6,969 +0.01(+0.11%)
Oct 12, 2022 9.380 9.410 9.370 9.410 4,515 +0.01(+0.11%)
Oct 11, 2022 9.460 9.460 9.400 9.400 38,596 -0.06(-0.63%)
Oct 07, 2022 9.460 0 +0.03(+0.32%)
Oct 06, 2022 9.440 9.450 9.430 9.430 3,747 -0.03(-0.32%)
Oct 05, 2022 9.520 9.520 9.460 9.460 5,100 -0.10(-1.05%)
Oct 04, 2022 9.540 9.580 9.540 9.560 6,335 +0.06(+0.63%)
Oct 03, 2022 9.540 9.580 9.500 9.500 7,808 -0.04(-0.42%)
Sep 30, 2022 9.580 9.580 9.500 9.540 3,494 +0.02(+0.21%)
Sep 29, 2022 9.550 9.550 9.510 9.520 4,079 -0.11(-1.14%)
Sep 28, 2022 9.560 9.630 9.550 9.630 3,900 +0.12(+1.26%)
Sep 27, 2022 9.660 9.660 9.500 9.510 38,448 -0.16(-1.65%)
Sep 26, 2022 9.590 9.670 9.570 9.670 18,922 +0.04(+0.42%)
Sep 23, 2022 9.680 9.680 9.590 9.630 43,214 +0.02(+0.21%)
Sep 22, 2022 9.620 9.620 9.600 9.610 14,889 -0.04(-0.41%)
Sep 21, 2022 9.650 9.660 9.620 9.650 26,923 -0.04(-0.41%)
Sep 20, 2022 9.640 9.690 9.630 9.690 10,980 +0.06(+0.62%)
Sep 19, 2022 9.680 9.680 9.630 9.630 400 -0.05(-0.52%)
Sep 16, 2022 9.600 9.690 9.600 9.680 3,520 +0.02(+0.21%)
Sep 15, 2022 9.680 9.690 9.660 9.660 3,606 -0.02(-0.21%)
Sep 14, 2022 9.680 9.680 9.680 9.680 490 +0.01(+0.10%)
Sep 13, 2022 9.690 9.710 9.660 9.670 44,424 -0.03(-0.31%)
Sep 12, 2022 9.700 9.700 9.700 9.700 920 +0.00(+0.00%)
Sep 09, 2022 9.700 9.700 9.680 9.700 3,917 +0.03(+0.31%)
Sep 08, 2022 9.680 9.680 9.630 9.670 54,804 +0.04(+0.42%)
Sep 07, 2022 9.650 9.650 9.630 9.630 1,200 +0.04(+0.42%)
Sep 06, 2022 9.640 9.640 9.590 9.590 8,366 -0.05(-0.52%)
Sep 01, 2022 9.640 0 +0.01(+0.10%)
Aug 31, 2022 9.690 9.690 9.630 9.630 7,052 -0.09(-0.93%)
Aug 30, 2022 9.670 9.720 9.670 9.720 1,805 +0.04(+0.41%)
Aug 29, 2022 9.710 9.730 9.680 9.680 6,374 -0.03(-0.31%)
Aug 26, 2022 9.720 9.720 9.710 9.710 6,500 -0.07(-0.72%)
Aug 25, 2022 9.770 9.780 9.770 9.780 2,819 +0.03(+0.31%)
Aug 24, 2022 9.750 9.770 9.750 9.750 4,895 -0.01(-0.10%)
Aug 23, 2022 9.790 9.790 9.750 9.760 56,799 -0.03(-0.31%)
Aug 22, 2022 9.790 9.790 9.790 9.790 100 -0.01(-0.10%)
Aug 19, 2022 9.850 9.850 9.800 9.800 1,807 -0.05(-0.51%)
Aug 17, 2022 9.850 0 -0.05(-0.51%)
Aug 16, 2022 9.890 9.910 9.880 9.900 22,843 -0.01(-0.10%)
Aug 15, 2022 9.870 9.910 9.870 9.910 6,100 +0.03(+0.30%)
Aug 12, 2022 9.940 9.940 9.870 9.880 7,304 -0.04(-0.40%)
Aug 11, 2022 9.920 9.920 9.920 9.920 212 -0.01(-0.10%)
Aug 10, 2022 9.910 9.930 9.910 9.930 1,037 +0.05(+0.51%)
Aug 09, 2022 9.880 9.880 9.860 9.880 4,940 -0.02(-0.20%)
Aug 08, 2022 9.890 9.900 9.890 9.900 793 +0.02(+0.20%)
Aug 05, 2022 9.870 9.880 9.870 9.880 1,305 +0.01(+0.10%)
Aug 04, 2022 9.850 9.880 9.850 9.870 1,211 +0.03(+0.30%)
Aug 03, 2022 9.840 9.840 9.840 9.840 105 -0.02(-0.20%)
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.