Toronto - Delayed Quote
CAD
Global X Active Canadian Bond ETF Common (HAD.TO)
8.81
+0.03
(+0.33%)
At close: October 30 at 2:24:43 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.78
8.82
8.78
8.81
8.81
1,500
Oct 30, 2026
0.029
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
8.78
8.78
8.78
8.78
8.75
-
Oct 28, 2026
8.81
8.81
8.81
8.81
8.78
200
Oct 27, 2026
8.82
8.82
8.82
8.82
8.79
200
Oct 26, 2026
8.80
8.80
8.79
8.79
8.76
1,200
Oct 23, 2026
8.81
8.81
8.81
8.81
8.78
400
Oct 22, 2026
8.81
8.84
8.81
8.84
8.81
1,300
Oct 21, 2026
8.77
8.77
8.77
8.77
8.74
-
Oct 20, 2026
8.77
8.77
8.75
8.75
8.72
800
Oct 19, 2026
8.75
8.75
8.73
8.75
8.72
3,200
Oct 16, 2026
8.80
8.80
8.80
8.80
8.77
600
Oct 15, 2026
8.80
8.81
8.80
8.81
8.78
2,500
Oct 14, 2026
8.79
8.79
8.77
8.77
8.74
200
Oct 13, 2026
8.76
8.76
8.76
8.76
8.73
200
Oct 9, 2026
8.75
8.75
8.75
8.75
8.72
2,300
Oct 8, 2026
8.72
8.75
8.72
8.75
8.72
400
Oct 7, 2026
8.70
8.70
8.70
8.70
8.67
200
Oct 6, 2026
8.75
8.75
8.72
8.72
8.69
900
Oct 5, 2026
8.70
8.70
8.70
8.70
8.67
200
Oct 2, 2026
8.72
8.72
8.72
8.72
8.69
-
Oct 1, 2026
8.73
8.73
8.73
8.73
8.70
200
Sep 30, 2026
8.70
8.70
8.70
8.70
8.67
-
Sep 29, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
8.74
8.74
8.74
8.74
8.71
-
Sep 28, 2026
8.73
8.76
8.73
8.73
8.67
6,000
Sep 25, 2026
8.76
8.76
8.76
8.76
8.70
400
Sep 24, 2026
8.72
8.72
8.72
8.72
8.66
100
Sep 23, 2026
8.77
8.77
8.73
8.75
8.69
1,000
Sep 22, 2026
8.81
8.81
8.81
8.81
8.75
600
Sep 21, 2026
8.80
8.80
8.80
8.80
8.74
200
Sep 18, 2026
8.79
8.79
8.77
8.77
8.71
400
Sep 17, 2026
8.81
8.81
8.78
8.78
8.72
700
Sep 16, 2026
8.75
8.75
8.74
8.74
8.68
900
Sep 15, 2026
8.71
8.74
8.71
8.74
8.68
1,200
Sep 14, 2026
8.73
8.73
8.73
8.73
8.67
400
Sep 11, 2026
8.76
8.76
8.73
8.73
8.67
14,300
Sep 10, 2026
8.72
8.72
8.72
8.72
8.66
700
Sep 9, 2026
8.80
8.80
8.77
8.77
8.71
1,300
Sep 8, 2026
8.79
8.82
8.79
8.82
8.76
600
Sep 4, 2026
8.83
8.84
8.83
8.84
8.78
1,900
Sep 3, 2026
8.80
8.83
8.80
8.83
8.77
500
Sep 2, 2026
8.81
8.81
8.79
8.79
8.73
800
Sep 1, 2026
8.83
8.84
8.83
8.84
8.78
800
Aug 31, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
8.86
8.86
8.86
8.86
8.80
-
Aug 28, 2026
8.87
8.87
8.87
8.87
8.78
800
Aug 27, 2026
8.88
8.88
8.88
8.88
8.79
200
Aug 26, 2026
8.90
8.90
8.90
8.90
8.81
300
Aug 25, 2026
8.91
8.92
8.89
8.90
8.81
5,200
Aug 24, 2026
8.88
8.88
8.88
8.88
8.79
200
Aug 21, 2026
8.85
8.85
8.85
8.85
8.76
200
Aug 20, 2026
8.86
8.87
8.85
8.86
8.77
1,800
Aug 19, 2026
8.88
8.89
8.88
8.89
8.80
1,000
Aug 18, 2026
8.87
8.87
8.87
8.87
8.78
400
Aug 17, 2026
8.87
8.88
8.85
8.88
8.79
3,900
Aug 14, 2026
8.89
8.91
8.89
8.89
8.80
800
Aug 13, 2026
8.87
8.87
8.87
8.87
8.78
-
Aug 12, 2026
8.88
8.89
8.86
8.86
8.77
2,600
Aug 11, 2026
8.88
8.88
8.87
8.87
8.78
500
Aug 10, 2026
8.90
8.90
8.90
8.90
8.81
-
Aug 7, 2026
8.91
8.91
8.91
8.91
8.82
1,000
Aug 6, 2026
8.91
8.91
8.91
8.91
8.82
200
Aug 5, 2026
8.95
8.95
8.95
8.95
8.86
-
Aug 4, 2026
8.94
8.95
8.93
8.93
8.84
1,000
Jul 31, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
8.95
8.95
8.95
8.95
8.86
-
Jul 30, 2026
8.94
8.94
8.94
8.94
8.83
200
Jul 29, 2026
8.96
8.97
8.96
8.97
8.86
300
Jul 28, 2026
8.98
8.98
8.98
8.98
8.87
300
Jul 27, 2026
8.94
8.94
8.94
8.94
8.83
-
Jul 24, 2026
8.93
8.95
8.93
8.93
8.82
800
Jul 23, 2026
8.91
8.91
8.89
8.89
8.78
1,200
Jul 22, 2026
8.94
8.94
8.93
8.93
8.82
1,200
Jul 21, 2026
8.98
8.98
8.97
8.98
8.87
2,700
Jul 20, 2026
8.97
8.97
8.95
8.95
8.84
400
Jul 17, 2026
8.99
9.00
8.98
8.98
8.87
3,500
Jul 16, 2026
8.99
8.99
8.99
8.99
8.88
200
Jul 15, 2026
8.98
8.99
8.98
8.99
8.88
800
Jul 14, 2026
8.95
8.96
8.95
8.96
8.85
1,300
Jul 13, 2026
8.98
8.98
8.98
8.98
8.87
-
Jul 10, 2026
8.98
8.98
8.98
8.98
8.87
-
Jul 9, 2026
9.00
9.00
8.96
8.96
8.85
800
Jul 8, 2026
8.95
8.98
8.95
8.95
8.84
3,700
Jul 7, 2026
9.04
9.04
9.01
9.02
8.91
700
Jul 6, 2026
9.05
9.06
9.05
9.06
8.94
2,900
Jul 3, 2026
9.04
9.04
9.04
9.04
8.92
200
Jul 2, 2026
9.03
9.03
9.03
9.03
8.91
2,400
Jun 30, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
9.05
9.08
9.04
9.07
8.95
1,900
Jun 29, 2026
9.07
9.07
9.07
9.07
8.93
-
Jun 26, 2026
9.08
9.10
9.08
9.10
8.96
2,600
Jun 25, 2026
9.10
9.11
9.10
9.11
8.97
1,300
Jun 24, 2026
9.08
9.08
9.08
9.08
8.94
200
Jun 23, 2026
9.07
9.08
9.04
9.08
8.94
2,000
Jun 22, 2026
9.03
9.03
9.03
9.03
8.89
400
Jun 19, 2026
9.06
9.06
9.06
9.06
8.92
-
Jun 18, 2026
9.08
9.11
9.06
9.06
8.92
6,900
Jun 17, 2026
9.06
9.06
9.06
9.06
8.92
100
Jun 16, 2026
9.07
9.07
9.06
9.06
8.92
700
Jun 15, 2026
9.07
9.07
9.07
9.07
8.93
500
Jun 12, 2026
9.05
9.06
9.05
9.06
8.92
600
Jun 11, 2026
9.01
9.05
9.01
9.05
8.91
2,100
Jun 10, 2026
9.00
9.01
9.00
9.01
8.87
800
Jun 9, 2026
9.00
9.02
8.98
8.98
8.84
5,800
Jun 8, 2026
9.00
9.01
9.00
9.01
8.87
600
Jun 5, 2026
9.04
9.04
9.04
9.04
8.90
-
Jun 4, 2026
9.06
9.06
9.06
9.06
8.92
200
Jun 3, 2026
9.05
9.05
9.05
9.05
8.91
500
Jun 2, 2026
9.04
9.04
9.04
9.04
8.90
-
Jun 1, 2026
9.02
9.04
9.02
9.04
8.90
1,100
May 29, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
9.04
9.04
9.03
9.03
8.89
8,600
May 28, 2026
9.04
9.07
9.04
9.07
8.90
5,700
May 27, 2026
9.03
9.03
9.03
9.03
8.86
-
May 26, 2026
9.05
9.06
9.04
9.04
8.87
5,900
May 25, 2026
9.01
9.03
9.01
9.03
8.86
2,700
May 22, 2026
8.98
8.98
8.98
8.98
8.81
200
May 21, 2026
8.97
9.00
8.97
8.97
8.80
6,000
May 20, 2026
8.94
8.95
8.94
8.95
8.78
300
May 19, 2026
8.88
8.88
8.88
8.88
8.71
200
May 15, 2026
8.90
8.90
8.90
8.90
8.73
5,600
May 14, 2026
8.96
8.96
8.96
8.96
8.79
800
May 13, 2026
8.94
8.94
8.94
8.94
8.77
-
May 12, 2026
8.93
8.94
8.93
8.94
8.77
2,400
May 11, 2026
8.96
8.96
8.96
8.96
8.79
300
May 8, 2026
9.02
9.03
8.99
8.99
8.82
1,300
May 7, 2026
9.01
9.01
9.01
9.01
8.84
500
May 6, 2026
8.98
8.99
8.95
8.99
8.82
9,600
May 5, 2026
8.92
8.95
8.92
8.92
8.75
2,600
May 4, 2026
8.95
8.95
8.92
8.92
8.75
500
May 1, 2026
8.96
8.96
8.96
8.96
8.79
100
Apr 30, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
8.93
8.96
8.93
8.96
8.79
900
Apr 29, 2026
9.00
9.00
8.97
8.97
8.77
600
Apr 28, 2026
9.01
9.01
9.01
9.01
8.81
-
Apr 27, 2026
9.00
9.02
9.00
9.02
8.82
700
Apr 24, 2026
9.03
9.03
9.03
9.03
8.83
300
Apr 23, 2026
9.01
9.01
9.01
9.01
8.81
-
Apr 22, 2026
9.01
9.04
9.01
9.03
8.83
4,400
Apr 21, 2026
8.99
8.99
8.99
8.99
8.79
600
Apr 20, 2026
9.02
9.02
9.02
9.02
8.82
-
Apr 17, 2026
9.04
9.05
9.03
9.04
8.84
11,700
Apr 16, 2026
8.98
9.01
8.97
9.01
8.81
1,600
Apr 15, 2026
9.02
9.02
9.02
9.02
8.82
200
Apr 14, 2026
9.00
9.03
9.00
9.03
8.83
3,200
Apr 13, 2026
8.98
9.01
8.98
9.01
8.81
3,600
Apr 10, 2026
8.97
8.99
8.97
8.99
8.79
1,100
Apr 9, 2026
9.00
9.00
9.00
9.00
8.80
-
Apr 8, 2026
9.00
9.01
9.00
9.01
8.81
300
Apr 7, 2026
8.94
8.96
8.92
8.96
8.76
600
Apr 6, 2026
8.96
8.96
8.96
8.96
8.76
-
Apr 2, 2026
8.97
8.98
8.97
8.98
8.78
1,200
Apr 1, 2026
8.97
8.97
8.97
8.97
8.77
-
Mar 31, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
8.98
8.98
8.97
8.97
8.77
1,000
Mar 30, 2026
8.93
8.93
8.93
8.93
8.71
-
Mar 27, 2026
8.92
8.92
8.91
8.91
8.69
2,700
Mar 26, 2026
8.96
8.98
8.93
8.93
8.71
3,800
Mar 25, 2026
8.98
9.00
8.97
9.00
8.78
2,500
Mar 24, 2026
8.92
8.93
8.91
8.93
8.71
500
Mar 23, 2026
8.93
8.93
8.93
8.93
8.71
-
Mar 20, 2026
8.95
8.97
8.95
8.97
8.75
2,500
Mar 19, 2026
8.98
9.02
8.98
9.00
8.78
5,100
Mar 18, 2026
9.03
9.03
9.03
9.03
8.80
-
Mar 17, 2026
9.04
9.05
9.04
9.05
8.82
300
Mar 16, 2026
8.99
9.02
8.99
9.02
8.79
700
Mar 13, 2026
8.98
8.98
8.98
8.98
8.76
500
Mar 12, 2026
8.99
8.99
8.99
8.99
8.77
-
Mar 11, 2026
9.03
9.03
9.01
9.01
8.79
1,500
Mar 10, 2026
9.06
9.06
9.06
9.06
8.83
300
Mar 9, 2026
9.01
9.03
9.00
9.03
8.80
1,400
Mar 6, 2026
9.06
9.06
9.04
9.04
8.81
1,400
Mar 5, 2026
9.07
9.09
9.07
9.08
8.85
1,600
Mar 4, 2026
9.11
9.13
9.11
9.13
8.90
1,600
Mar 3, 2026
9.10
9.14
9.10
9.14
8.91
800
Mar 2, 2026
9.14
9.15
9.14
9.14
8.91
3,400
Feb 27, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
9.16
9.19
9.15
9.19
8.96
4,900
Feb 26, 2026
9.21
9.22
9.18
9.18
8.92
2,300
Feb 25, 2026
9.18
9.18
9.18
9.18
8.92
400
Feb 24, 2026
9.20
9.20
9.20
9.20
8.94
200
Feb 23, 2026
9.20
9.20
9.20
9.20
8.94
300
Feb 20, 2026
9.17
9.17
9.17
9.17
8.91
-
Feb 19, 2026
9.15
9.18
9.14
9.18
8.92
3,300
Feb 18, 2026
9.16
9.16
9.15
9.15
8.89
2,000
Feb 17, 2026
9.16
9.18
9.16
9.18
8.92
600
Feb 13, 2026
9.17
9.17
9.17
9.17
8.91
400
Feb 12, 2026
9.14
9.15
9.12
9.15
8.89
6,400
Feb 11, 2026
9.12
9.12
9.12
9.12
8.87
400
Feb 10, 2026
9.09
9.09
9.09
9.09
8.84
-
Feb 9, 2026
9.09
9.10
9.09
9.09
8.84
6,400
Feb 6, 2026
9.08
9.08
9.08
9.08
8.83
-
Feb 5, 2026
9.06
9.06
9.05
9.05
8.80
3,100
Feb 4, 2026
9.07
9.07
9.07
9.07
8.82
300
Feb 3, 2026
9.06
9.08
9.04
9.07
8.82
4,700
Feb 2, 2026
9.04
9.09
9.04
9.09
8.84
4,800
Jan 30, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
9.09
9.09
9.09
9.09
8.84
-
Jan 29, 2026
9.07
9.12
9.07
9.11
8.83
700
Jan 28, 2026
9.08
9.08
9.08
9.08
8.80
200
Jan 27, 2026
9.11
9.11
9.11
9.11
8.83
600
Jan 26, 2026
9.08
9.12
9.08
9.12
8.84
1,700
Jan 23, 2026
9.08
9.08
9.08
9.08
8.80
100
Jan 22, 2026
9.09
9.11
9.09
9.10
8.82
11,200
Jan 21, 2026
9.06
9.07
9.06
9.06
8.78
3,700
Jan 20, 2026
9.05
9.08
9.05
9.05
8.77
12,200
Jan 19, 2026
9.10
9.10
9.10
9.10
8.82
-
Jan 16, 2026
9.08
9.10
9.08
9.10
8.82
600
Jan 15, 2026
9.07
9.09
9.07
9.09
8.81
1,100
Jan 14, 2026
9.07
9.10
9.07
9.10
8.82
3,900
Jan 13, 2026
9.07
9.08
9.05
9.07
8.79
7,700
Jan 12, 2026
9.08
9.09
9.08
9.09
8.81
2,500
Jan 9, 2026
9.06
9.08
9.05
9.08
8.80
3,700
Jan 8, 2026
9.06
9.06
9.04
9.05
8.77
3,600
Jan 7, 2026
9.05
9.07
9.05
9.05
8.77
1,600
Jan 6, 2026
9.01
9.05
9.00
9.04
8.76
9,000
Jan 5, 2026
9.01
9.01
9.01
9.01
8.73
-
Jan 2, 2026
9.02
9.02
9.01
9.01
8.73
500
Dec 31, 2025
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
9.07
9.07
9.07
9.07
8.79
-
Dec 30, 2025
9.05
9.08
9.04
9.08
8.77
2,400
Dec 29, 2025
9.09
9.10
9.09
9.10
8.79
900
Dec 24, 2025
9.08
9.08
9.06
9.06
8.75
300
Dec 23, 2025
9.05
9.05
9.04
9.05
8.74
4,800
Dec 22, 2025
9.02
9.02
9.02
9.02
8.71
300
Dec 19, 2025
9.04
9.04
9.02
9.02
8.71
5,000
Dec 18, 2025
9.05
9.06
9.05
9.06
8.75
1,800
Dec 17, 2025
9.06
9.07
9.05
9.07
8.76
3,900
Dec 16, 2025
9.04
9.06
9.03
9.04
8.73
4,000
Dec 15, 2025
9.04
9.06
9.04
9.06
8.75
500
Dec 12, 2025
9.04
9.04
9.01
9.01
8.70
300
Dec 11, 2025
9.05
9.05
9.05
9.05
8.74
2,800
Dec 10, 2025
9.02
9.03
9.02
9.03
8.72
1,100
Dec 9, 2025
9.01
9.01
8.99
8.99
8.69
2,200
Dec 8, 2025
9.02
9.02
9.02
9.02
8.71
-
Dec 5, 2025
9.02
9.02
9.02
9.02
8.71
1,300
Dec 4, 2025
9.11
9.12
9.11
9.12
8.81
1,200
Dec 3, 2025
9.14
9.14
9.12
9.12
8.81
300
Dec 2, 2025
9.11
9.11
9.11
9.11
8.80
900
Dec 1, 2025
9.16
9.16
9.12
9.13
8.82
2,600
Nov 28, 2025
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
9.17
9.19
9.17
9.19
8.88
700
Nov 27, 2025
9.20
9.20
9.20
9.20
8.86
200
Nov 26, 2025
9.21
9.21
9.20
9.20
8.86
1,400
Nov 25, 2025
9.21
9.21
9.19
9.21
8.87
500
Nov 24, 2025
9.16
9.19
9.16
9.16
8.82
500
Nov 21, 2025
9.17
9.17
9.14
9.14
8.80
400
Nov 20, 2025
9.15
9.17
9.15
9.15
8.81
4,400
Nov 19, 2025
9.12
9.15
9.12
9.15
8.81
400
Nov 18, 2025
9.14
9.14
9.11
9.11
8.77
400
Nov 17, 2025
9.16
9.16
9.13
9.13
8.79
1,300
Nov 14, 2025
9.17
9.18
9.14
9.16
8.82
3,400
Nov 13, 2025
9.19
9.19
9.17
9.17
8.83
1,400
Nov 12, 2025
9.20
9.21
9.20
9.21
8.87
600
Nov 11, 2025
9.18
9.18
9.18
9.18
8.84
-
Nov 10, 2025
9.16
9.19
9.16
9.16
8.82
1,200
Nov 7, 2025
9.17
9.17
9.16
9.16
8.82
1,400
Nov 6, 2025
9.18
9.18
9.18
9.18
8.84
-
Nov 5, 2025
9.17
9.17
9.17
9.17
8.83
400
Nov 4, 2025
9.19
9.19
9.19
9.19
8.85
200
Nov 3, 2025
9.19
9.19
9.19
9.19
8.85
5,700
Oct 31, 2025
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
9.19
9.19
9.19
9.19
8.85
400
Oct 30, 2025
9.21
9.22
9.21
9.22
8.85
800
