Toronto - Free Realtime Quote
CAD
Global X Active Canadian Municipal Bond ETF E (HMP.TO)
9.62
0.00
(0.00%)
As of October 30 at 3:59:40 PM EDT. Market Open.
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
9.62
9.62
9.62
9.62
9.62
8,700
Oct 30, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
9.57
9.57
9.57
9.57
9.54
-
Oct 28, 2026
9.58
9.58
9.57
9.57
9.54
4,600
Oct 27, 2026
9.63
9.63
9.63
9.63
9.60
-
Oct 26, 2026
9.62
9.64
9.62
9.63
9.60
4,200
Oct 23, 2026
9.63
9.63
9.63
9.63
9.60
10,500
Oct 22, 2026
9.62
9.62
9.62
9.62
9.59
-
Oct 21, 2026
9.62
9.62
9.62
9.62
9.59
1,900
Oct 20, 2026
9.60
9.61
9.60
9.61
9.58
2,100
Oct 19, 2026
9.62
9.62
9.59
9.59
9.56
5,000
Oct 16, 2026
9.62
9.62
9.62
9.62
9.59
600
Oct 15, 2026
9.63
9.63
9.63
9.63
9.60
3,300
Oct 14, 2026
9.60
9.60
9.60
9.60
9.57
-
Oct 13, 2026
9.60
9.60
9.60
9.60
9.57
-
Oct 9, 2026
9.61
9.61
9.61
9.61
9.58
-
Oct 8, 2026
9.60
9.61
9.57
9.61
9.58
2,200
Oct 7, 2026
9.57
9.57
9.57
9.57
9.54
1,000
Oct 6, 2026
9.60
9.60
9.59
9.60
9.57
13,300
Oct 5, 2026
9.59
9.59
9.59
9.59
9.56
100
Oct 2, 2026
9.61
9.61
9.58
9.59
9.56
5,100
Oct 1, 2026
9.58
9.59
9.58
9.59
9.56
2,600
Sep 30, 2026
9.57
9.57
9.57
9.57
9.54
-
Sep 29, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
9.57
9.57
9.57
9.57
9.54
1,700
Sep 28, 2026
9.56
9.56
9.56
9.56
9.51
300
Sep 25, 2026
9.57
9.57
9.57
9.57
9.52
2,600
Sep 24, 2026
9.56
9.56
9.56
9.56
9.51
200
Sep 23, 2026
9.59
9.59
9.54
9.55
9.50
17,600
Sep 22, 2026
9.61
9.61
9.61
9.61
9.56
100
Sep 21, 2026
9.62
9.62
9.61
9.61
9.55
3,100
Sep 18, 2026
9.59
9.60
9.58
9.60
9.54
3,500
Sep 17, 2026
9.59
9.59
9.59
9.59
9.53
-
Sep 16, 2026
9.60
9.60
9.59
9.59
9.53
2,000
Sep 15, 2026
9.58
9.58
9.58
9.58
9.52
-
Sep 14, 2026
9.55
9.58
9.55
9.58
9.52
6,400
Sep 11, 2026
9.58
9.59
9.58
9.59
9.53
500
Sep 10, 2026
9.57
9.57
9.57
9.57
9.52
2,900
Sep 9, 2026
9.61
9.63
9.61
9.63
9.57
1,300
Sep 8, 2026
9.64
9.64
9.64
9.64
9.58
-
Sep 4, 2026
9.64
9.64
9.64
9.64
9.58
-
Sep 3, 2026
9.64
9.64
9.64
9.64
9.58
4,000
Sep 2, 2026
9.63
9.64
9.63
9.64
9.58
400
Sep 1, 2026
9.66
9.67
9.65
9.65
9.59
3,700
Aug 31, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
9.67
9.67
9.67
9.67
9.61
700
Aug 28, 2026
9.68
9.68
9.66
9.67
9.59
11,800
Aug 27, 2026
9.70
9.70
9.70
9.70
9.62
-
Aug 26, 2026
9.71
9.71
9.71
9.71
9.63
100
Aug 25, 2026
9.72
9.72
9.72
9.72
9.64
100
Aug 24, 2026
9.71
9.71
9.71
9.71
9.63
1,200
Aug 21, 2026
9.66
9.66
9.66
9.66
9.58
2,300
Aug 20, 2026
9.66
9.66
9.66
9.66
9.58
300
Aug 19, 2026
9.68
9.70
9.68
9.70
9.62
3,000
Aug 18, 2026
9.69
9.70
9.69
9.70
9.62
2,700
Aug 17, 2026
9.69
9.69
9.69
9.69
9.61
10,400
Aug 14, 2026
9.68
9.70
9.68
9.70
9.62
8,300
Aug 13, 2026
9.68
9.71
9.68
9.71
9.63
5,800
Aug 12, 2026
9.69
9.69
9.69
9.69
9.61
7,700
Aug 11, 2026
9.68
9.68
9.68
9.68
9.60
6,300
Aug 10, 2026
9.67
9.67
9.65
9.66
9.58
4,400
Aug 7, 2026
9.67
9.69
9.67
9.69
9.61
1,900
Aug 6, 2026
9.70
9.70
9.69
9.69
9.61
600
Aug 5, 2026
9.71
9.71
9.70
9.70
9.62
5,900
Aug 4, 2026
9.72
9.73
9.71
9.73
9.65
16,800
Jul 31, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
9.68
9.69
9.68
9.69
9.61
3,100
Jul 30, 2026
9.73
9.73
9.72
9.72
9.61
200
Jul 29, 2026
9.72
9.72
9.72
9.72
9.61
500
Jul 28, 2026
9.74
9.74
9.74
9.74
9.63
800
Jul 27, 2026
9.72
9.73
9.70
9.73
9.62
13,200
Jul 24, 2026
9.70
9.70
9.70
9.70
9.59
-
Jul 23, 2026
9.68
9.70
9.68
9.70
9.59
3,000
Jul 22, 2026
9.70
9.72
9.70
9.72
9.61
3,000
Jul 21, 2026
9.72
9.72
9.72
9.72
9.61
-
Jul 20, 2026
9.70
9.70
9.70
9.70
9.59
300
Jul 17, 2026
9.69
9.69
9.69
9.69
9.58
700
Jul 16, 2026
9.70
9.70
9.70
9.70
9.59
100
Jul 15, 2026
9.72
9.72
9.72
9.72
9.61
100
Jul 14, 2026
9.71
9.72
9.71
9.72
9.61
300
Jul 13, 2026
9.72
9.72
9.72
9.72
9.61
1,100
Jul 10, 2026
9.72
9.72
9.72
9.72
9.61
-
Jul 9, 2026
9.69
9.69
9.69
9.69
9.58
1,300
Jul 8, 2026
9.70
9.70
9.69
9.69
9.58
7,500
Jul 7, 2026
9.71
9.72
9.71
9.72
9.61
11,100
Jul 6, 2026
9.74
9.75
9.74
9.75
9.64
300
Jul 3, 2026
9.71
9.74
9.70
9.74
9.63
3,800
Jul 2, 2026
9.73
9.73
9.72
9.72
9.61
7,000
Jun 30, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
9.75
9.75
9.75
9.75
9.64
8,100
Jun 29, 2026
9.78
9.78
9.78
9.78
9.65
2,700
Jun 26, 2026
9.77
9.78
9.77
9.78
9.65
6,800
Jun 25, 2026
9.76
9.76
9.75
9.75
9.62
3,100
Jun 24, 2026
9.78
9.78
9.78
9.78
9.65
5,100
Jun 23, 2026
9.74
9.74
9.74
9.74
9.61
1,000
Jun 22, 2026
9.75
9.75
9.73
9.74
9.61
12,300
Jun 19, 2026
9.75
9.75
9.73
9.75
9.62
12,400
Jun 18, 2026
9.75
9.76
9.75
9.76
9.63
9,800
Jun 17, 2026
9.76
9.76
9.73
9.73
9.60
17,300
Jun 16, 2026
9.76
9.77
9.75
9.75
9.62
13,300
Jun 15, 2026
9.75
9.76
9.75
9.76
9.63
5,900
Jun 12, 2026
9.73
9.76
9.73
9.75
9.62
10,900
Jun 11, 2026
9.69
9.74
9.69
9.72
9.59
7,000
Jun 10, 2026
9.71
9.71
9.71
9.71
9.58
-
Jun 9, 2026
9.70
9.70
9.70
9.70
9.57
-
Jun 8, 2026
9.70
9.72
9.69
9.70
9.57
14,300
Jun 5, 2026
9.68
9.70
9.68
9.70
9.57
700
Jun 4, 2026
9.71
9.71
9.70
9.70
9.57
600
Jun 3, 2026
9.70
9.70
9.69
9.69
9.56
800
Jun 2, 2026
9.72
9.72
9.72
9.72
9.59
400
Jun 1, 2026
9.69
9.72
9.69
9.72
9.59
1,500
May 29, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
9.72
9.72
9.72
9.72
9.59
200
May 28, 2026
9.73
9.73
9.73
9.73
9.58
100
May 27, 2026
9.72
9.72
9.71
9.71
9.56
6,200
May 26, 2026
9.71
9.71
9.70
9.70
9.55
500
May 25, 2026
9.72
9.72
9.71
9.72
9.57
600
May 22, 2026
9.69
9.69
9.69
9.69
9.54
-
May 21, 2026
9.68
9.68
9.67
9.67
9.52
6,900
May 20, 2026
9.68
9.68
9.68
9.68
9.53
300
May 19, 2026
9.66
9.66
9.64
9.64
9.49
1,500
May 15, 2026
9.64
9.65
9.64
9.64
9.49
1,000
May 14, 2026
9.69
9.69
9.69
9.69
9.54
100
May 13, 2026
9.68
9.69
9.68
9.69
9.54
9,200
May 12, 2026
9.69
9.69
9.69
9.69
9.54
-
May 11, 2026
9.70
9.70
9.70
9.70
9.55
-
May 8, 2026
9.68
9.71
9.65
9.71
9.56
17,800
May 7, 2026
9.66
9.69
9.66
9.67
9.52
4,600
May 6, 2026
9.70
9.72
9.70
9.72
9.57
8,500
May 5, 2026
9.61
9.67
9.61
9.67
9.52
12,600
May 4, 2026
9.65
9.65
9.63
9.64
9.49
1,400
May 1, 2026
9.67
9.67
9.67
9.67
9.52
-
Apr 30, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
9.67
9.67
9.67
9.67
9.52
-
Apr 29, 2026
9.69
9.69
9.67
9.67
9.49
9,300
Apr 28, 2026
9.70
9.72
9.70
9.72
9.54
1,300
Apr 27, 2026
9.73
9.73
9.72
9.72
9.54
3,100
Apr 24, 2026
9.70
9.70
9.69
9.69
9.51
700
Apr 23, 2026
9.73
9.73
9.72
9.73
9.55
700
Apr 22, 2026
9.70
9.74
9.70
9.70
9.52
3,300
Apr 21, 2026
9.70
9.74
9.70
9.74
9.56
1,200
Apr 20, 2026
9.74
9.75
9.72
9.74
9.56
5,300
Apr 17, 2026
9.73
9.77
9.73
9.76
9.58
21,900
Apr 16, 2026
9.72
9.72
9.68
9.68
9.50
2,000
Apr 15, 2026
9.71
9.72
9.70
9.72
9.54
1,100
Apr 14, 2026
9.73
9.73
9.71
9.71
9.53
2,900
Apr 13, 2026
9.67
9.72
9.67
9.70
9.52
3,600
Apr 10, 2026
9.71
9.71
9.71
9.71
9.53
600
Apr 9, 2026
9.69
9.69
9.69
9.69
9.51
300
Apr 8, 2026
9.70
9.73
9.69
9.70
9.52
8,100
Apr 7, 2026
9.69
9.70
9.69
9.70
9.52
800
Apr 6, 2026
9.70
9.72
9.70
9.71
9.53
1,000
Apr 2, 2026
9.71
9.71
9.71
9.71
9.53
900
Apr 1, 2026
9.68
9.71
9.68
9.70
9.52
1,200
Mar 31, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.68
9.68
9.68
9.68
9.50
2,800
Mar 30, 2026
9.69
9.69
9.68
9.68
9.48
600
Mar 27, 2026
9.67
9.69
9.67
9.69
9.49
3,600
Mar 26, 2026
9.69
9.69
9.69
9.69
9.49
1,000
Mar 25, 2026
9.71
9.71
9.71
9.71
9.51
400
Mar 24, 2026
9.69
9.69
9.66
9.66
9.46
700
Mar 23, 2026
9.68
9.70
9.68
9.69
9.49
11,900
Mar 20, 2026
9.66
9.66
9.61
9.66
9.46
8,300
Mar 19, 2026
9.69
9.71
9.66
9.69
9.49
3,900
Mar 18, 2026
9.73
9.74
9.73
9.73
9.53
800
Mar 17, 2026
9.73
9.76
9.73
9.74
9.54
2,000
Mar 16, 2026
9.72
9.73
9.72
9.72
9.52
4,100
Mar 13, 2026
9.73
9.73
9.70
9.70
9.50
2,600
Mar 12, 2026
9.73
9.73
9.73
9.73
9.53
200
Mar 11, 2026
9.75
9.76
9.69
9.72
9.52
17,700
Mar 10, 2026
9.74
9.74
9.74
9.74
9.54
-
Mar 9, 2026
9.75
9.75
9.73
9.73
9.53
700
Mar 6, 2026
9.75
9.76
9.73
9.74
9.54
12,700
Mar 5, 2026
9.76
9.76
9.76
9.76
9.55
5,300
Mar 4, 2026
9.75
9.79
9.75
9.77
9.56
6,400
Mar 3, 2026
9.78
9.78
9.78
9.78
9.57
-
Mar 2, 2026
9.79
9.79
9.79
9.79
9.58
3,700
Feb 27, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
9.80
9.81
9.80
9.80
9.59
3,000
Feb 26, 2026
9.82
9.82
9.82
9.82
9.59
500
Feb 25, 2026
9.81
9.82
9.81
9.82
9.59
3,500
Feb 24, 2026
9.83
9.83
9.80
9.82
9.59
7,400
Feb 23, 2026
9.82
9.82
9.82
9.82
9.59
3,000
Feb 20, 2026
9.83
9.83
9.82
9.82
9.59
2,600
Feb 19, 2026
9.81
9.82
9.78
9.81
9.58
10,800
Feb 18, 2026
9.81
9.81
9.81
9.81
9.58
2,700
Feb 17, 2026
9.82
9.82
9.78
9.81
9.58
1,000
Feb 13, 2026
9.79
9.80
9.77
9.77
9.54
6,100
Feb 12, 2026
9.77
9.79
9.77
9.79
9.56
4,000
Feb 11, 2026
9.77
9.78
9.76
9.76
9.53
2,300
Feb 10, 2026
9.77
9.77
9.77
9.77
9.54
700
Feb 9, 2026
9.76
9.76
9.74
9.76
9.53
3,200
Feb 6, 2026
9.76
9.76
9.73
9.73
9.50
3,400
Feb 5, 2026
9.75
9.76
9.75
9.76
9.53
10,900
Feb 4, 2026
9.74
9.74
9.72
9.72
9.49
1,400
Feb 3, 2026
9.74
9.74
9.74
9.74
9.51
200
Feb 2, 2026
9.72
9.72
9.72
9.72
9.49
700
Jan 30, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
9.73
9.75
9.73
9.73
9.50
800
Jan 29, 2026
9.76
9.77
9.76
9.77
9.52
300
Jan 28, 2026
9.77
9.77
9.77
9.77
9.52
100
Jan 27, 2026
9.77
9.77
9.77
9.77
9.52
900
Jan 26, 2026
9.76
9.76
9.76
9.76
9.51
-
Jan 23, 2026
9.76
9.76
9.75
9.76
9.51
1,000
Jan 22, 2026
9.76
9.76
9.76
9.76
9.51
200
Jan 21, 2026
9.75
9.75
9.75
9.75
9.50
1,900
Jan 20, 2026
9.76
9.76
9.76
9.76
9.51
300
Jan 19, 2026
9.75
9.76
9.73
9.73
9.48
800
Jan 16, 2026
9.77
9.77
9.73
9.73
9.48
800
Jan 15, 2026
9.76
9.77
9.76
9.77
9.52
3,600
Jan 14, 2026
9.75
9.75
9.75
9.75
9.50
500
Jan 13, 2026
9.74
9.75
9.72
9.75
9.50
1,000
Jan 12, 2026
9.73
9.73
9.73
9.73
9.48
-
Jan 9, 2026
9.75
9.75
9.75
9.75
9.50
-
Jan 8, 2026
9.74
9.74
9.74
9.74
9.49
800
Jan 7, 2026
9.73
9.73
9.73
9.73
9.48
-
Jan 6, 2026
9.70
9.74
9.70
9.73
9.48
2,200
Jan 5, 2026
9.71
9.71
9.71
9.71
9.46
200
Jan 2, 2026
9.72
9.72
9.72
9.72
9.47
500
Dec 31, 2025
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
9.73
9.73
9.73
9.73
9.48
1,300
Dec 30, 2025
9.76
9.76
9.76
9.76
9.48
200
Dec 29, 2025
9.76
9.76
9.76
9.76
9.48
900
Dec 24, 2025
9.74
9.74
9.74
9.74
9.46
300
Dec 23, 2025
9.75
9.75
9.75
9.75
9.47
200
Dec 22, 2025
9.74
9.74
9.71
9.74
9.46
1,700
Dec 19, 2025
9.74
9.74
9.74
9.74
9.46
100
Dec 18, 2025
9.73
9.73
9.73
9.73
9.45
400
Dec 17, 2025
9.75
9.76
9.75
9.75
9.47
2,200
Dec 16, 2025
9.75
9.75
9.75
9.75
9.47
100
Dec 15, 2025
9.74
9.74
9.74
9.74
9.46
300
Dec 12, 2025
9.72
9.72
9.72
9.72
9.44
-
Dec 11, 2025
9.73
9.74
9.73
9.73
9.45
4,000
Dec 10, 2025
9.71
9.71
9.70
9.70
9.42
500
Dec 9, 2025
9.72
9.73
9.68
9.68
9.40
1,400
Dec 8, 2025
9.71
9.72
9.71
9.72
9.44
300
Dec 5, 2025
9.72
9.72
9.72
9.72
9.44
100
Dec 4, 2025
9.78
9.79
9.78
9.78
9.50
1,600
Dec 3, 2025
9.79
9.80
9.75
9.75
9.47
9,900
Dec 2, 2025
9.76
9.76
9.76
9.76
9.48
400
Dec 1, 2025
9.76
9.76
9.76
9.76
9.48
500
Nov 28, 2025
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
9.80
9.80
9.80
9.80
9.52
6,700
Nov 27, 2025
9.81
9.81
9.81
9.81
9.51
-
Nov 26, 2025
9.82
9.82
9.82
9.82
9.52
-
Nov 25, 2025
9.81
9.82
9.80
9.82
9.52
2,400
Nov 24, 2025
9.81
9.81
9.81
9.81
9.51
500
Nov 21, 2025
9.79
9.79
9.79
9.79
9.49
-
Nov 20, 2025
9.79
9.80
9.79
9.79
9.49
1,200
Nov 19, 2025
9.76
9.76
9.76
9.76
9.46
100
Nov 18, 2025
9.76
9.76
9.75
9.75
9.45
500
Nov 17, 2025
9.76
9.76
9.76
9.76
9.46
400
Nov 14, 2025
9.77
9.77
9.77
9.77
9.47
300
Nov 13, 2025
9.80
9.80
9.80
9.80
9.50
2,600
Nov 12, 2025
9.76
9.76
9.76
9.76
9.46
-
Nov 11, 2025
9.79
9.82
9.76
9.76
9.46
1,200
Nov 10, 2025
9.79
9.79
9.79
9.79
9.49
-
Nov 7, 2025
9.80
9.80
9.80
9.80
9.50
200
Nov 6, 2025
9.79
9.79
9.77
9.77
9.47
1,900
Nov 5, 2025
9.80
9.80
9.77
9.80
9.50
1,100
Nov 4, 2025
9.76
9.76
9.75
9.75
9.45
800
Nov 3, 2025
9.80
9.80
9.80
9.80
9.50
100
