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 )

9.780 -0.060 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 29, 2024 9.840 9.850 9.820 9.850 7,108 +0.04(+0.41%)
Feb 28, 2024 9.800 9.810 9.780 9.810 6,267 +0.02(+0.20%)
Feb 27, 2024 9.850 9.860 9.790 9.790 17,000 -0.06(-0.61%)
Feb 26, 2024 9.840 9.850 9.840 9.850 1,520 -0.03(-0.30%)
Feb 23, 2024 9.830 9.880 9.830 9.880 9,143 +0.04(+0.41%)
Feb 22, 2024 9.810 9.840 9.810 9.840 14,400 +0.01(+0.10%)
Feb 21, 2024 9.840 9.840 9.800 9.830 35,314 +0.03(+0.31%)
Feb 20, 2024 9.830 9.840 9.800 9.800 24,023 +0.00(+0.00%)
Feb 16, 2024 9.800 0 -0.01(-0.10%)
Feb 15, 2024 9.800 9.810 9.790 9.810 3,800 +0.01(+0.10%)
Feb 14, 2024 9.770 9.800 9.770 9.800 2,100 +0.05(+0.51%)
Feb 13, 2024 9.740 9.750 9.720 9.750 10,360 +0.01(+0.10%)
Feb 12, 2024 9.800 9.800 9.740 9.740 5,201 -0.04(-0.41%)
Feb 09, 2024 9.740 9.790 9.740 9.780 2,256 -0.01(-0.10%)
Feb 08, 2024 9.770 9.790 9.770 9.790 6,030 -0.02(-0.20%)
Feb 07, 2024 9.790 9.820 9.790 9.810 17,732 -0.02(-0.20%)
Feb 06, 2024 9.800 9.830 9.800 9.830 3,002 +0.06(+0.61%)
Feb 05, 2024 9.760 9.790 9.760 9.770 6,603 -0.06(-0.61%)
Feb 02, 2024 9.880 9.880 9.800 9.830 6,340 -0.07(-0.71%)
Feb 01, 2024 9.850 9.910 9.850 9.900 4,842 +0.06(+0.61%)
Jan 31, 2024 9.790 9.850 9.790 9.840 8,381 +0.03(+0.31%)
Jan 30, 2024 9.780 9.810 9.780 9.810 1,800 +0.01(+0.10%)
Jan 29, 2024 9.790 9.800 9.780 9.800 690 -0.02(-0.20%)
Jan 26, 2024 9.790 9.830 9.790 9.820 19,201 +0.02(+0.20%)
Jan 25, 2024 9.790 9.800 9.780 9.800 3,855 +0.01(+0.10%)
Jan 24, 2024 9.770 9.790 9.770 9.790 3,048 -0.01(-0.10%)
Jan 23, 2024 9.790 9.800 9.760 9.800 9,370 +0.01(+0.10%)
Jan 22, 2024 9.780 9.790 9.780 9.790 2,200 +0.02(+0.20%)
Jan 19, 2024 9.760 9.770 9.740 9.770 16,497 +0.00(+0.00%)
Jan 18, 2024 9.770 9.770 9.730 9.770 2,303 +0.01(+0.10%)
Jan 17, 2024 9.800 9.800 9.760 9.760 5,910 -0.03(-0.31%)
Jan 16, 2024 9.840 9.840 9.780 9.790 8,373 -0.06(-0.61%)
Jan 15, 2024 9.880 9.880 9.850 9.850 7,852 -0.04(-0.40%)
Jan 12, 2024 9.880 9.890 9.870 9.890 6,000 +0.01(+0.10%)
Jan 11, 2024 9.820 9.880 9.820 9.880 2,500 +0.06(+0.61%)
Jan 10, 2024 9.860 9.860 9.820 9.820 3,553 -0.06(-0.61%)
Jan 09, 2024 9.860 9.880 9.850 9.880 1,502 -0.01(-0.10%)
Jan 08, 2024 9.850 9.890 9.850 9.890 407 +0.03(+0.30%)
Jan 05, 2024 9.850 9.860 9.850 9.860 5,552 +0.03(+0.31%)
Jan 04, 2024 9.860 9.860 9.830 9.830 300 -0.03(-0.30%)
Jan 03, 2024 9.870 9.890 9.860 9.860 3,896 -0.04(-0.40%)
Dec 29, 2023 9.900 27 +0.01(+0.10%)
Dec 28, 2023 9.910 9.930 9.890 9.890 15,730 -0.04(-0.40%)
Dec 27, 2023 9.940 9.950 9.930 9.930 800 +0.05(+0.51%)
Dec 22, 2023 9.880 0 -0.07(-0.70%)
Dec 21, 2023 9.980 9.980 9.950 9.950 1,893 -0.05(-0.50%)
Dec 20, 2023 9.970 10.00 9.970 10.00 1,318 +0.05(+0.50%)
Dec 19, 2023 9.940 9.950 9.940 9.950 951 +0.04(+0.40%)
Dec 18, 2023 9.930 9.930 9.910 9.910 4,410 -0.01(-0.10%)
Dec 15, 2023 9.920 9.920 9.920 9.920 700 +0.01(+0.10%)
Dec 14, 2023 9.890 9.910 9.890 9.910 5,976 +0.04(+0.41%)
Dec 13, 2023 9.750 9.870 9.750 9.870 21,781 +0.15(+1.54%)
Dec 12, 2023 9.720 9.730 9.720 9.720 21,411 +0.00(+0.00%)
Dec 11, 2023 9.740 9.750 9.720 9.720 5,680 -0.04(-0.41%)
Dec 08, 2023 9.740 9.760 9.730 9.760 19,017 -0.04(-0.41%)
Dec 07, 2023 9.800 9.800 9.800 9.800 600 +0.01(+0.10%)
Dec 06, 2023 9.760 9.800 9.760 9.790 1,200 +0.06(+0.62%)
Dec 05, 2023 9.730 9.730 9.730 9.730 5,600 +0.01(+0.10%)
Dec 04, 2023 9.670 9.720 9.670 9.720 11,100 +0.02(+0.21%)
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.