Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizons Active Corporate Bond ETF (TSX: HAB )

9.740 +0.040 (+0.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 26, 2024 9.690 9.740 9.690 9.740 320 +0.04(+0.41%)
Apr 25, 2024 9.680 9.720 9.680 9.700 900 -0.05(-0.51%)
Apr 24, 2024 9.760 9.760 9.750 9.750 2,557 -0.01(-0.10%)
Apr 23, 2024 9.740 9.760 9.740 9.760 2,807 +0.04(+0.41%)
Apr 22, 2024 9.740 9.760 9.710 9.720 14,900 +0.01(+0.10%)
Apr 19, 2024 9.700 9.720 9.700 9.710 14,300 +0.01(+0.10%)
Apr 18, 2024 9.730 9.730 9.700 9.700 11,189 -0.05(-0.51%)
Apr 17, 2024 9.750 9.780 9.750 9.750 3,111 -0.01(-0.10%)
Apr 16, 2024 9.730 9.780 9.730 9.760 14,000 +0.00(+0.00%)
Apr 15, 2024 9.750 9.760 9.730 9.760 18,200 -0.05(-0.51%)
Apr 12, 2024 9.780 9.810 9.780 9.810 2,912 +0.04(+0.41%)
Apr 11, 2024 9.770 9.770 9.770 9.770 4,700 +0.00(+0.00%)
Apr 10, 2024 9.780 9.780 9.740 9.770 16,213 -0.03(-0.31%)
Apr 09, 2024 9.820 9.830 9.800 9.800 500 -0.01(-0.10%)
Apr 08, 2024 9.800 9.810 9.800 9.810 29,072 +0.02(+0.20%)
Apr 05, 2024 9.840 9.840 9.790 9.790 2,890 -0.05(-0.51%)
Apr 04, 2024 9.800 9.840 9.800 9.840 7,503 +0.03(+0.31%)
Apr 03, 2024 9.750 9.810 9.750 9.810 4,805 +0.05(+0.51%)
Apr 02, 2024 9.780 9.780 9.760 9.760 6,877 -0.05(-0.51%)
Apr 01, 2024 9.810 9.810 9.810 9.810 706 -0.07(-0.71%)
Mar 28, 2024 9.880 0 +0.00(+0.00%)
Mar 27, 2024 9.820 9.880 9.820 9.880 16,700 +0.00(+0.00%)
Mar 26, 2024 9.840 9.880 9.840 9.880 1,500 +0.00(+0.00%)
Mar 25, 2024 9.850 9.880 9.850 9.880 9,210 -0.01(-0.10%)
Mar 22, 2024 9.880 9.890 9.840 9.890 53,400 +0.03(+0.30%)
Mar 21, 2024 9.860 9.860 9.810 9.860 19,600 +0.00(+0.00%)
Mar 20, 2024 9.810 9.860 9.810 9.860 3,500 +0.03(+0.31%)
Mar 19, 2024 9.820 9.840 9.820 9.830 3,700 +0.08(+0.82%)
Mar 18, 2024 9.770 9.770 9.750 9.750 4,186 -0.03(-0.31%)
Mar 15, 2024 9.830 9.830 9.780 9.780 4,976 -0.05(-0.51%)
Mar 14, 2024 9.830 9.830 9.820 9.830 5,798 -0.05(-0.51%)
Mar 12, 2024 9.880 2 -0.02(-0.20%)
Mar 11, 2024 9.910 9.910 9.880 9.900 12,510 -0.01(-0.10%)
Mar 08, 2024 9.870 9.910 9.870 9.910 10,114 +0.03(+0.30%)
Mar 07, 2024 9.890 9.890 9.880 9.880 1,900 -0.03(-0.30%)
Mar 06, 2024 9.880 9.910 9.880 9.910 5,101 +0.04(+0.41%)
Mar 05, 2024 9.880 9.880 9.870 9.870 2,021 +0.04(+0.41%)
Mar 04, 2024 9.820 9.840 9.820 9.830 1,935 -0.03(-0.30%)
Mar 01, 2024 9.830 9.860 9.830 9.860 2,250 +0.01(+0.10%)
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%)
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.