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 )

9.950 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 5, 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 (%)
Apr 28, 2023 9.770 9.780 9.770 9.780 4,147 +0.01(+0.10%)
Apr 27, 2023 9.740 9.770 9.730 9.770 4,900 -0.02(-0.20%)
Apr 26, 2023 9.820 9.820 9.780 9.790 17,400 -0.01(-0.10%)
Apr 25, 2023 9.810 9.850 9.800 9.800 4,030 +0.00(+0.00%)
Apr 24, 2023 9.820 9.820 9.790 9.800 1,548 +0.03(+0.31%)
Apr 21, 2023 9.770 9.790 9.770 9.770 2,600 +0.06(+0.62%)
Apr 19, 2023 9.710 0 +0.02(+0.21%)
Apr 18, 2023 9.650 9.690 9.650 9.690 15,158 +0.05(+0.52%)
Apr 17, 2023 9.730 9.730 9.640 9.640 20,225 -0.04(-0.41%)
Apr 14, 2023 9.740 9.740 9.680 9.680 7,479 -0.09(-0.92%)
Apr 13, 2023 9.750 9.770 9.750 9.770 14,711 -0.01(-0.10%)
Apr 12, 2023 9.760 9.780 9.750 9.780 8,098 +0.00(+0.00%)
Apr 11, 2023 9.740 9.780 9.740 9.780 8,262 +0.03(+0.31%)
Apr 10, 2023 9.750 9.750 9.750 9.750 338 -0.08(-0.81%)
Apr 06, 2023 9.830 0 +0.04(+0.41%)
Apr 05, 2023 9.900 9.900 9.790 9.790 18,815 -0.05(-0.51%)
Apr 04, 2023 9.780 9.840 9.780 9.840 18,166 +0.09(+0.92%)
Apr 03, 2023 9.720 9.750 9.700 9.750 6,141 +0.08(+0.83%)
Mar 31, 2023 9.670 9.690 9.660 9.670 7,165 -0.04(-0.41%)
Mar 30, 2023 9.650 9.710 9.650 9.710 3,439 -0.01(-0.10%)
Mar 29, 2023 9.740 9.740 9.720 9.720 450 +0.01(+0.10%)
Mar 28, 2023 9.720 9.720 9.710 9.710 2,240 -0.03(-0.31%)
Mar 27, 2023 9.810 9.810 9.740 9.740 1,853 -0.11(-1.12%)
Mar 24, 2023 9.870 9.870 9.830 9.850 5,171 +0.03(+0.31%)
Mar 23, 2023 9.790 9.830 9.790 9.820 3,700 +0.03(+0.31%)
Mar 22, 2023 9.770 9.830 9.760 9.790 2,600 +0.06(+0.62%)
Mar 21, 2023 9.750 9.750 9.730 9.730 722 -0.02(-0.21%)
Mar 20, 2023 9.780 9.790 9.750 9.750 2,600 -0.04(-0.41%)
Mar 17, 2023 9.750 9.800 9.750 9.790 3,900 +0.04(+0.41%)
Mar 16, 2023 9.830 9.830 9.740 9.750 10,646 -0.11(-1.12%)
Mar 15, 2023 9.890 9.900 9.850 9.860 13,800 +0.00(+0.00%)
Mar 14, 2023 9.910 9.910 9.830 9.860 21,429 -0.04(-0.40%)
Mar 13, 2023 9.810 9.920 9.810 9.900 3,812 +0.13(+1.33%)
Mar 10, 2023 9.760 9.800 9.760 9.770 2,410 +0.07(+0.72%)
Mar 09, 2023 9.690 9.720 9.690 9.700 5,872 +0.04(+0.41%)
Mar 08, 2023 9.670 9.680 9.660 9.660 2,608 +0.04(+0.42%)
Mar 07, 2023 9.620 9.640 9.620 9.620 7,862 +0.00(+0.00%)
Mar 06, 2023 9.660 9.660 9.620 9.620 6,524 -0.02(-0.21%)
Mar 03, 2023 9.610 9.640 9.600 9.640 2,565 +0.05(+0.52%)
Mar 02, 2023 9.580 9.610 9.580 9.590 7,740 -0.02(-0.21%)
Mar 01, 2023 9.630 9.640 9.590 9.610 5,690 -0.04(-0.41%)
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%)
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.