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, 2023 9.300 9.300 9.270 9.270 10,000 -0.01(-0.11%)
Oct 30, 2023 9.290 9.300 9.280 9.280 11,600 -0.06(-0.64%)
Oct 27, 2023 9.330 9.350 9.330 9.340 16,400 +0.01(+0.11%)
Oct 26, 2023 9.290 9.330 9.290 9.330 14,700 +0.04(+0.43%)
Oct 25, 2023 9.290 9.290 9.290 9.290 144 -0.01(-0.11%)
Oct 24, 2023 9.310 9.320 9.290 9.300 3,400 -0.01(-0.11%)
Oct 23, 2023 9.290 9.310 9.280 9.310 1,627 +0.02(+0.22%)
Oct 20, 2023 9.260 9.290 9.260 9.290 1,115 +0.00(+0.00%)
Oct 19, 2023 9.280 9.300 9.260 9.290 7,700 +0.03(+0.32%)
Oct 18, 2023 9.270 9.280 9.260 9.260 2,800 -0.01(-0.11%)
Oct 17, 2023 9.260 9.290 9.260 9.270 11,426 -0.02(-0.22%)
Oct 16, 2023 9.280 9.290 9.280 9.290 1,076 -0.01(-0.11%)
Oct 13, 2023 9.300 9.310 9.290 9.300 4,100 +0.02(+0.22%)
Oct 12, 2023 9.300 9.310 9.280 9.280 5,156 -0.04(-0.43%)
Oct 11, 2023 9.340 9.340 9.320 9.320 5,950 +0.02(+0.22%)
Oct 10, 2023 9.280 9.320 9.280 9.300 3,645 +0.01(+0.11%)
Oct 06, 2023 9.290 0 +0.01(+0.11%)
Oct 05, 2023 9.230 9.280 9.230 9.280 1,552 +0.06(+0.65%)
Oct 04, 2023 9.200 9.230 9.200 9.220 15,320 +0.00(+0.00%)
Oct 03, 2023 9.250 9.250 9.190 9.220 2,207 -0.07(-0.75%)
Oct 02, 2023 9.290 9.290 9.260 9.290 3,160 -0.03(-0.32%)
Sep 29, 2023 9.310 9.320 9.310 9.320 6,700 +0.06(+0.65%)
Sep 28, 2023 9.260 9.260 9.260 9.260 4,800 -0.06(-0.64%)
Sep 27, 2023 9.320 9.320 9.300 9.320 4,077 +0.02(+0.22%)
Sep 26, 2023 9.360 9.360 9.300 9.300 5,300 -0.07(-0.75%)
Sep 25, 2023 9.360 9.370 9.340 9.370 5,040 -0.01(-0.11%)
Sep 22, 2023 9.380 9.390 9.360 9.380 3,400 +0.02(+0.21%)
Sep 21, 2023 9.350 9.370 9.350 9.360 5,575 -0.02(-0.21%)
Sep 20, 2023 9.410 9.410 9.380 9.380 4,000 -0.05(-0.53%)
Sep 18, 2023 9.430 36 -0.04(-0.42%)
Sep 15, 2023 9.430 9.470 9.430 9.470 2,975 +0.02(+0.21%)
Sep 14, 2023 9.470 9.480 9.440 9.450 7,819 +0.03(+0.32%)
Sep 13, 2023 9.490 9.490 9.410 9.420 24,314 -0.03(-0.32%)
Sep 12, 2023 9.440 9.450 9.440 9.450 11,300 +0.00(+0.00%)
Sep 11, 2023 9.450 9.450 9.450 9.450 6,324 +0.01(+0.11%)
Sep 08, 2023 9.450 9.450 9.440 9.440 5,957 -0.03(-0.32%)
Sep 07, 2023 9.460 9.470 9.460 9.470 8,000 +0.04(+0.42%)
Sep 06, 2023 9.460 9.460 9.430 9.430 9,900 -0.03(-0.32%)
Sep 05, 2023 9.490 9.490 9.440 9.460 16,862 -0.03(-0.32%)
Sep 01, 2023 9.490 0 +0.00(+0.00%)
Aug 31, 2023 9.510 9.510 9.490 9.490 753 +0.00(+0.00%)
Aug 30, 2023 9.490 9.500 9.490 9.490 1,930 -0.05(-0.52%)
Aug 29, 2023 9.500 9.540 9.480 9.540 23,512 +0.09(+0.95%)
Aug 28, 2023 9.500 9.560 9.450 9.450 23,700 -0.04(-0.42%)
Aug 25, 2023 9.470 9.490 9.460 9.490 11,870 +0.00(+0.00%)
Aug 24, 2023 9.470 9.490 9.470 9.490 6,800 +0.00(+0.00%)
Aug 23, 2023 9.450 9.490 9.450 9.490 2,300 +0.07(+0.74%)
Aug 21, 2023 9.420 0 -0.02(-0.21%)
Aug 18, 2023 9.470 9.470 9.440 9.440 5,504 -0.02(-0.21%)
Aug 17, 2023 9.410 9.460 9.410 9.460 8,700 +0.04(+0.42%)
Aug 16, 2023 9.410 9.450 9.400 9.420 3,911 +0.00(+0.00%)
Aug 15, 2023 9.460 9.460 9.420 9.420 5,127 -0.08(-0.84%)
Aug 14, 2023 9.500 9.500 9.480 9.500 800 +0.01(+0.11%)
Aug 11, 2023 9.500 9.520 9.490 9.490 4,405 -0.05(-0.52%)
Aug 10, 2023 9.490 9.540 9.490 9.540 4,010 +0.00(+0.00%)
Aug 09, 2023 9.520 9.540 9.520 9.540 2,988 +0.02(+0.21%)
Aug 08, 2023 9.500 9.580 9.500 9.520 9,151 +0.04(+0.42%)
Aug 04, 2023 9.480 0 +0.05(+0.53%)
Aug 03, 2023 9.490 9.490 9.430 9.430 1,329 -0.09(-0.95%)
Aug 02, 2023 9.480 9.530 9.470 9.520 6,715 +0.04(+0.42%)
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.