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 )

9.800 -0.070 (-0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Dec 30, 2022 9.610 0 +0.00(+0.00%)
Dec 29, 2022 9.590 9.610 9.590 9.610 4,501 -0.03(-0.31%)
Dec 28, 2022 9.670 9.670 9.600 9.640 52,526 -0.01(-0.10%)
Dec 23, 2022 9.650 0 -0.05(-0.52%)
Dec 22, 2022 9.670 9.710 9.640 9.700 9,905 +0.03(+0.31%)
Dec 21, 2022 9.730 9.760 9.670 9.670 18,401 -0.04(-0.41%)
Dec 20, 2022 9.770 9.770 9.670 9.710 42,780 -0.10(-1.02%)
Dec 19, 2022 9.800 9.820 9.760 9.810 10,850 +0.00(+0.00%)
Dec 16, 2022 9.750 9.830 9.750 9.810 13,675 +0.03(+0.31%)
Dec 15, 2022 9.780 9.810 9.770 9.780 10,325 +0.03(+0.31%)
Dec 14, 2022 9.770 9.800 9.740 9.750 21,825 +0.01(+0.10%)
Dec 13, 2022 9.800 9.800 9.720 9.740 53,489 +0.04(+0.41%)
Dec 12, 2022 9.870 9.870 9.700 9.700 1,650 -0.01(-0.10%)
Dec 09, 2022 9.760 9.760 9.710 9.710 13,040 -0.10(-1.02%)
Dec 08, 2022 9.740 9.830 9.740 9.810 18,414 +0.09(+0.93%)
Dec 07, 2022 9.780 9.830 9.720 9.720 55,738 -0.04(-0.41%)
Dec 06, 2022 9.740 9.780 9.740 9.760 6,810 +0.06(+0.62%)
Dec 05, 2022 9.730 9.790 9.700 9.700 11,515 -0.07(-0.72%)
Dec 02, 2022 9.670 9.800 9.660 9.770 37,266 +0.05(+0.51%)
Dec 01, 2022 9.670 9.730 9.670 9.720 9,800 +0.07(+0.73%)
Nov 30, 2022 9.580 9.690 9.560 9.650 114,151 +0.05(+0.52%)
Nov 29, 2022 9.600 9.600 9.600 9.600 8,800 -0.06(-0.62%)
Nov 28, 2022 9.670 9.680 9.660 9.660 14,225 +0.00(+0.00%)
Nov 25, 2022 9.620 9.680 9.620 9.660 13,500 +0.02(+0.21%)
Nov 24, 2022 9.630 9.690 9.630 9.640 25,110 +0.08(+0.84%)
Nov 23, 2022 9.600 9.620 9.560 9.560 27,511 +0.00(+0.00%)
Nov 22, 2022 9.580 9.580 9.560 9.560 6,548 -0.02(-0.21%)
Nov 21, 2022 9.520 9.580 9.520 9.580 10,731 +0.09(+0.95%)
Nov 18, 2022 9.530 9.540 9.480 9.490 24,590 -0.01(-0.11%)
Nov 17, 2022 9.530 9.530 9.500 9.500 2,394 -0.03(-0.31%)
Nov 16, 2022 9.510 9.530 9.510 9.530 4,725 +0.06(+0.63%)
Nov 15, 2022 9.500 9.530 9.470 9.470 7,145 +0.02(+0.21%)
Nov 14, 2022 9.500 9.500 9.450 9.450 2,511 -0.07(-0.74%)
Nov 11, 2022 9.460 9.520 9.460 9.520 716 +0.06(+0.63%)
Nov 10, 2022 9.450 9.460 9.420 9.460 1,559 +0.07(+0.75%)
Nov 09, 2022 9.330 9.390 9.310 9.390 31,428 +0.11(+1.19%)
Nov 08, 2022 9.220 9.280 9.220 9.280 25,500 +0.04(+0.43%)
Nov 07, 2022 9.300 9.300 9.240 9.240 4,215 -0.05(-0.54%)
Nov 04, 2022 9.300 9.310 9.280 9.290 8,125 -0.03(-0.32%)
Nov 03, 2022 9.390 9.390 9.320 9.320 7,116 -0.10(-1.06%)
Nov 02, 2022 9.450 9.480 9.410 9.420 3,732 -0.04(-0.42%)
Nov 01, 2022 9.390 9.460 9.390 9.460 20,707 +0.09(+0.96%)
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%)
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.