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 (%)
Feb 28, 2023 9.570 9.650 9.570 9.650 1,902 +0.08(+0.84%)
Feb 27, 2023 9.580 9.610 9.570 9.570 5,210 -0.03(-0.31%)
Feb 24, 2023 9.640 9.640 9.580 9.600 9,733 -0.04(-0.41%)
Feb 23, 2023 9.660 9.660 9.610 9.640 7,820 -0.01(-0.10%)
Feb 22, 2023 9.650 9.650 9.630 9.650 33,325 +0.01(+0.10%)
Feb 21, 2023 9.670 9.670 9.620 9.640 7,187 -0.03(-0.31%)
Feb 17, 2023 9.670 0 -0.03(-0.31%)
Feb 16, 2023 9.640 9.700 9.640 9.700 10,885 +0.00(+0.00%)
Feb 15, 2023 9.660 9.700 9.660 9.700 2,560 +0.00(+0.00%)
Feb 14, 2023 9.670 9.700 9.670 9.700 2,800 +0.01(+0.10%)
Feb 13, 2023 9.680 9.730 9.680 9.690 1,859 +0.02(+0.21%)
Feb 10, 2023 9.710 9.730 9.670 9.670 2,482 -0.07(-0.72%)
Feb 09, 2023 9.840 9.840 9.740 9.740 8,697 -0.04(-0.41%)
Feb 08, 2023 9.730 9.810 9.730 9.780 802 +0.06(+0.62%)
Feb 07, 2023 9.820 9.820 9.720 9.720 15,220 -0.03(-0.31%)
Feb 06, 2023 9.840 9.840 9.750 9.750 30,350 -0.09(-0.91%)
Feb 03, 2023 9.810 9.860 9.810 9.840 4,627 +0.00(+0.00%)
Feb 02, 2023 9.830 9.860 9.830 9.840 2,426 +0.02(+0.20%)
Feb 01, 2023 9.780 9.820 9.780 9.820 4,840 +0.01(+0.10%)
Jan 31, 2023 9.800 9.810 9.800 9.810 3,250 -0.02(-0.20%)
Jan 30, 2023 9.860 9.860 9.810 9.830 8,022 -0.04(-0.41%)
Jan 27, 2023 9.850 9.870 9.800 9.870 7,798 +0.00(+0.00%)
Jan 26, 2023 9.870 9.890 9.830 9.870 8,400 -0.02(-0.20%)
Jan 25, 2023 9.870 9.890 9.870 9.890 3,100 +0.03(+0.30%)
Jan 24, 2023 9.860 9.860 9.860 9.860 2,500 +0.00(+0.00%)
Jan 23, 2023 9.850 9.860 9.820 9.860 16,333 -0.02(-0.20%)
Jan 20, 2023 9.880 9.880 9.850 9.880 8,544 -0.02(-0.20%)
Jan 19, 2023 9.890 9.900 9.870 9.900 3,325 +0.00(+0.00%)
Jan 18, 2023 9.850 9.900 9.850 9.900 7,717 +0.10(+1.02%)
Jan 17, 2023 9.810 9.810 9.790 9.800 8,506 +0.00(+0.00%)
Jan 16, 2023 9.810 9.830 9.800 9.800 24,151 -0.01(-0.10%)
Jan 13, 2023 9.790 9.810 9.780 9.810 3,803 +0.03(+0.31%)
Jan 12, 2023 9.680 9.780 9.680 9.780 6,578 +0.10(+1.03%)
Jan 11, 2023 9.660 9.680 9.660 9.680 3,095 +0.00(+0.00%)
Jan 10, 2023 9.650 9.680 9.630 9.680 4,994 -0.01(-0.10%)
Jan 09, 2023 9.630 9.690 9.630 9.690 7,140 +0.04(+0.41%)
Jan 06, 2023 9.600 9.660 9.600 9.650 12,196 +0.10(+1.05%)
Jan 05, 2023 9.580 9.580 9.550 9.550 2,610 -0.04(-0.42%)
Jan 04, 2023 9.610 9.620 9.590 9.590 10,363 -0.03(-0.31%)
Jan 03, 2023 9.580 9.620 9.550 9.620 2,790 +0.01(+0.10%)
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%)
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.