7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,665.92

+378.32

+0.49%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Global X US 7-10 Year Treasury Bond Index Corporate Class ETF (HTB.TO)

60.49 +0.13 (+0.22%)

At close: October 30 at 3:16:28 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	60.40	60.49	60.40	60.49	60.49	8,900
Oct 29, 2026	60.33	60.36	60.33	60.36	60.36	700
Oct 28, 2026	60.38	60.38	60.10	60.10	60.10	2,200
Oct 27, 2026	60.58	60.58	60.51	60.57	60.57	2,400
Oct 26, 2026	60.59	60.59	60.59	60.59	60.59	500
Oct 23, 2026	60.25	60.42	60.25	60.42	60.42	700
Oct 22, 2026	60.32	60.52	60.32	60.46	60.46	10,300
Oct 21, 2026	59.95	59.95	59.95	59.95	59.95	2,200
Oct 20, 2026	60.05	60.05	60.02	60.02	60.02	1,400
Oct 19, 2026	60.15	60.16	60.10	60.10	60.10	11,300
Oct 16, 2026	60.40	60.53	60.40	60.47	60.47	2,700
Oct 15, 2026	60.83	60.83	60.70	60.70	60.70	2,100
Oct 14, 2026	60.05	60.27	60.05	60.27	60.27	500
Oct 13, 2026	60.22	60.28	60.22	60.22	60.22	600
Oct 9, 2026	60.29	60.35	60.20	60.35	60.35	4,200
Oct 8, 2026	60.11	60.20	59.95	60.11	60.11	3,000
Oct 7, 2026	59.86	60.15	59.86	60.15	60.15	700
Oct 6, 2026	60.03	60.03	59.99	59.99	59.99	2,600
Oct 5, 2026	59.90	60.01	59.87	60.01	60.01	1,000
Oct 2, 2026	60.15	60.15	60.04	60.04	60.04	2,600
Oct 1, 2026	59.77	60.27	59.77	60.09	60.09	10,200
Sep 30, 2026	59.81	59.83	59.80	59.80	59.80	2,600
Sep 29, 2026	59.80	59.81	59.76	59.77	59.77	3,700
Sep 28, 2026	59.83	59.90	59.75	59.87	59.87	2,700
Sep 25, 2026	59.93	59.93	59.93	59.93	59.93	300
Sep 24, 2026	60.21	60.21	59.72	59.72	59.72	60,900
Sep 23, 2026	60.08	60.08	59.87	59.92	59.92	4,700
Sep 22, 2026	60.38	60.38	60.38	60.38	60.38	500
Sep 21, 2026	60.11	60.11	60.11	60.11	60.11	700
Sep 18, 2026	59.96	59.96	59.93	59.93	59.93	900
Sep 17, 2026	60.09	60.21	60.09	60.21	60.21	4,400
Sep 16, 2026	59.96	59.96	59.83	59.83	59.83	600
Sep 15, 2026	59.60	59.69	59.57	59.60	59.60	1,900
Sep 14, 2026	59.75	59.75	59.70	59.70	59.70	1,100
Sep 11, 2026	59.68	59.70	59.48	59.48	59.48	12,900
Sep 10, 2026	59.54	59.61	59.48	59.49	59.49	16,000
Sep 9, 2026	59.89	59.89	59.80	59.85	59.85	900
Sep 8, 2026	59.94	59.94	59.86	59.88	59.88	2,000
Sep 4, 2026	60.02	60.02	60.02	60.02	60.02	-
Sep 3, 2026	60.10	60.10	60.00	60.04	60.04	1,200
Sep 2, 2026	60.10	60.10	60.10	60.10	60.10	200
Sep 1, 2026	60.40	60.51	60.40	60.42	60.42	14,400
Aug 31, 2026	60.53	60.53	60.35	60.35	60.35	500
Aug 28, 2026	60.60	60.73	60.60	60.73	60.73	200
Aug 27, 2026	60.78	60.78	60.64	60.64	60.64	2,400
Aug 26, 2026	60.72	60.72	60.72	60.72	60.72	-
Aug 25, 2026	60.70	60.73	60.68	60.72	60.72	1,300
Aug 24, 2026	60.49	60.60	60.47	60.60	60.60	1,400
Aug 21, 2026	60.09	60.09	60.09	60.09	60.09	100
Aug 20, 2026	60.12	60.29	60.12	60.24	60.24	1,800
Aug 19, 2026	60.65	60.65	60.55	60.55	60.55	300
Aug 18, 2026	60.39	60.68	60.38	60.66	60.66	21,400
Aug 17, 2026	60.54	60.57	60.53	60.57	60.57	2,200
Aug 14, 2026	60.62	60.62	60.62	60.62	60.62	200
Aug 13, 2026	61.07	61.12	61.02	61.02	61.02	2,900
Aug 12, 2026	60.76	60.76	60.76	60.76	60.76	-
Aug 11, 2026	60.92	60.92	60.77	60.82	60.82	1,700
Aug 10, 2026	61.00	61.00	61.00	61.00	61.00	500
Aug 7, 2026	61.20	61.20	60.99	61.01	61.01	8,100
Aug 6, 2026	61.40	61.40	61.40	61.40	61.40	100
Aug 5, 2026	61.47	61.47	61.47	61.47	61.47	400
Aug 4, 2026	61.60	61.63	61.52	61.63	61.63	1,300
Jul 31, 2026	60.92	60.92	60.92	60.92	60.92	200
Jul 30, 2026	61.31	61.31	61.31	61.31	61.31	-
Jul 29, 2026	61.41	61.41	61.41	61.41	61.41	200
Jul 28, 2026	61.81	61.81	61.81	61.81	61.81	100
Jul 27, 2026	61.68	61.69	61.68	61.68	61.68	1,600
Jul 24, 2026	61.23	61.23	61.23	61.23	61.23	-
Jul 23, 2026	61.18	61.27	61.18	61.27	61.27	1,900
Jul 22, 2026	61.47	61.51	61.47	61.51	61.51	1,000
Jul 21, 2026	61.65	61.65	61.65	61.65	61.65	100
Jul 20, 2026	61.67	61.67	61.59	61.59	61.59	5,200
Jul 17, 2026	61.70	61.70	61.70	61.70	61.70	-
Jul 16, 2026	61.58	61.70	61.58	61.70	61.70	200
Jul 15, 2026	61.67	61.75	61.66	61.66	61.66	56,500
Jul 14, 2026	61.69	61.69	61.61	61.61	61.61	1,000
Jul 13, 2026	61.89	61.92	61.89	61.91	61.91	3,200
Jul 10, 2026	62.11	62.12	62.01	62.12	62.12	1,600
Jul 9, 2026	62.18	62.28	62.18	62.28	62.28	1,100
Jul 8, 2026	62.07	62.07	62.07	62.07	62.07	100
Jul 7, 2026	62.38	62.38	62.37	62.37	62.37	1,400
Jul 6, 2026	62.68	62.79	62.68	62.72	62.72	2,900
Jul 3, 2026	62.68	62.68	62.67	62.67	62.67	700
Jul 2, 2026	62.40	62.46	62.38	62.46	62.46	10,400
Jun 30, 2026	62.79	62.90	62.66	62.66	62.66	700
Jun 29, 2026	63.02	63.07	62.97	63.07	63.07	1,000
Jun 26, 2026	62.82	62.97	62.82	62.92	62.92	1,000
Jun 25, 2026	63.04	63.04	62.81	62.81	62.81	2,300
Jun 24, 2026	62.89	63.00	62.89	62.99	62.99	1,700
Jun 23, 2026	62.43	62.44	62.41	62.44	62.44	800
Jun 22, 2026	62.18	62.22	62.13	62.13	62.13	1,000
Jun 19, 2026	62.47	62.55	62.47	62.50	62.50	1,500
Jun 18, 2026	62.44	62.44	62.23	62.24	62.24	600
Jun 17, 2026	61.85	62.04	61.85	62.04	62.04	6,500
Jun 16, 2026	61.68	61.75	61.67	61.75	61.75	1,200
Jun 15, 2026	61.60	61.66	61.60	61.64	61.64	5,700
Jun 12, 2026	61.42	61.47	61.40	61.40	61.40	1,300
Jun 11, 2026	61.20	61.54	61.20	61.54	61.54	9,400
Jun 10, 2026	60.98	61.02	60.96	60.99	60.99	1,400
Jun 9, 2026	61.03	61.09	61.02	61.07	61.07	1,400
Jun 8, 2026	61.04	61.05	61.00	61.05	61.05	900
Jun 5, 2026	60.79	61.02	60.79	61.02	61.02	1,600
Jun 4, 2026	61.05	61.15	61.05	61.05	61.05	1,100
Jun 3, 2026	60.87	61.03	60.87	61.03	61.03	1,200
Jun 2, 2026	60.84	60.88	60.84	60.88	60.88	500
Jun 1, 2026	60.64	60.80	60.64	60.80	60.80	2,800
May 29, 2026	60.73	60.78	60.63	60.63	60.63	3,600
May 28, 2026	60.78	60.79	60.58	60.58	60.58	1,800
May 27, 2026	60.45	60.78	60.45	60.72	60.72	2,000
May 26, 2026	60.60	60.65	60.53	60.64	60.64	2,600
May 25, 2026	60.26	60.26	60.25	60.25	60.25	400
May 22, 2026	60.26	60.37	60.25	60.37	60.37	600
May 21, 2026	60.04	60.13	60.04	60.12	60.12	800
May 20, 2026	59.72	60.01	59.72	59.99	59.99	2,700
May 19, 2026	59.73	59.73	59.55	59.56	59.56	2,300
May 15, 2026	60.16	60.16	60.16	60.16	60.16	-
May 14, 2026	60.16	60.16	60.16	60.16	60.16	300
May 13, 2026	60.13	60.13	60.13	60.13	60.13	100
May 12, 2026	60.26	60.26	60.26	60.26	60.26	-
May 11, 2026	60.31	60.31	60.31	60.31	60.31	100
May 8, 2026	60.53	60.53	60.40	60.44	60.44	2,000
May 7, 2026	60.15	60.15	60.15	60.15	60.15	200
May 6, 2026	60.10	60.25	60.10	60.25	60.25	5,500
May 5, 2026	59.93	59.93	59.89	59.89	59.89	700
May 4, 2026	59.90	59.90	59.73	59.76	59.76	2,100
May 1, 2026	59.70	59.99	59.70	59.87	59.87	11,700
Apr 30, 2026	60.10	60.10	59.94	59.94	59.94	600
Apr 29, 2026	60.21	60.21	60.20	60.20	60.20	400
Apr 28, 2026	60.42	60.42	60.39	60.41	60.41	2,600
Apr 27, 2026	60.31	60.31	60.21	60.21	60.21	1,500
Apr 24, 2026	60.65	60.65	60.60	60.61	60.61	2,400
Apr 23, 2026	60.69	60.70	60.56	60.56	60.56	1,300
Apr 22, 2026	60.57	60.60	60.57	60.60	60.60	600
Apr 21, 2026	60.61	60.61	60.57	60.57	60.57	1,700
Apr 20, 2026	60.97	60.97	60.97	60.97	60.97	1,500
Apr 17, 2026	60.86	60.86	60.86	60.86	60.86	400
Apr 16, 2026	60.85	60.85	60.85	60.85	60.85	-
Apr 15, 2026	61.13	61.14	60.85	60.85	60.85	4,000
Apr 14, 2026	61.10	61.22	61.10	61.22	61.22	2,300
Apr 13, 2026	61.12	61.13	61.06	61.13	61.13	11,300
Apr 10, 2026	61.20	61.20	61.12	61.12	61.12	900
Apr 9, 2026	61.11	61.24	61.11	61.12	61.12	1,200
Apr 8, 2026	61.29	61.29	61.26	61.26	61.26	200
Apr 7, 2026	61.35	61.36	61.21	61.36	61.36	6,200
Apr 6, 2026	61.37	61.37	61.33	61.33	61.33	1,000
Apr 2, 2026	61.56	61.58	61.55	61.55	61.55	17,400
Apr 1, 2026	61.30	61.30	61.27	61.27	61.27	200
Mar 31, 2026	61.50	61.55	61.43	61.43	61.43	8,900
Mar 30, 2026	61.33	61.33	61.33	61.33	61.33	300
Mar 27, 2026	60.70	60.72	60.70	60.72	60.72	2,000
Mar 26, 2026	60.58	60.58	60.58	60.58	60.58	100
Mar 25, 2026	60.67	60.67	60.67	60.67	60.67	1,100
Mar 24, 2026	60.35	60.42	60.35	60.36	60.36	900
Mar 23, 2026	60.31	60.53	60.31	60.45	60.45	3,600
Mar 20, 2026	60.29	60.29	60.26	60.26	60.26	300
Mar 19, 2026	60.72	60.79	60.59	60.79	60.79	2,600
Mar 18, 2026	60.93	60.93	60.93	60.93	60.93	100
Mar 17, 2026	60.77	60.77	60.77	60.77	60.77	-
Mar 16, 2026	60.71	60.71	60.71	60.71	60.71	100
Mar 13, 2026	60.66	60.74	60.66	60.74	60.74	600
Mar 12, 2026	60.36	60.36	60.26	60.26	60.26	1,100
Mar 11, 2026	60.37	60.44	60.37	60.44	60.44	900
Mar 10, 2026	60.64	60.64	60.64	60.64	60.64	500
Mar 9, 2026	60.47	60.80	60.47	60.79	60.79	1,200
Mar 6, 2026	60.67	60.67	60.61	60.61	60.61	300
Mar 5, 2026	60.94	61.12	60.94	61.12	61.12	500
Mar 4, 2026	61.33	61.33	61.33	61.33	61.33	-
Mar 3, 2026	61.48	61.48	61.48	61.48	61.48	200
Mar 2, 2026	61.41	61.50	61.41	61.50	61.50	800
Feb 27, 2026	61.72	61.73	61.64	61.64	61.64	3,500
Feb 26, 2026	61.68	61.68	61.60	61.60	61.60	4,000
Feb 25, 2026	61.45	61.51	61.45	61.51	61.51	900
Feb 24, 2026	61.55	61.55	61.55	61.55	61.55	200
Feb 23, 2026	61.50	61.55	61.50	61.55	61.55	1,100
Feb 20, 2026	61.25	61.25	61.25	61.25	61.25	100
Feb 19, 2026	61.33	61.33	61.33	61.33	61.33	100
Feb 18, 2026	61.31	61.31	61.31	61.31	61.31	100
Feb 17, 2026	61.29	61.29	61.12	61.19	61.19	700
Feb 13, 2026	61.02	61.13	60.95	61.04	61.04	2,200
Feb 12, 2026	60.65	60.80	60.65	60.76	60.76	1,200
Feb 11, 2026	60.26	60.40	60.20	60.30	60.30	6,200
Feb 10, 2026	60.25	60.29	60.25	60.27	60.27	4,300
Feb 9, 2026	60.09	60.21	60.06	60.16	60.16	7,900
Feb 6, 2026	60.48	60.53	60.33	60.45	60.45	3,000
Feb 5, 2026	60.34	60.64	60.34	60.64	60.64	2,900
Feb 4, 2026	60.22	60.27	60.22	60.27	60.27	2,300
Feb 3, 2026	60.10	60.10	60.05	60.05	60.05	1,200
Feb 2, 2026	60.27	60.35	60.18	60.18	60.18	13,800
Jan 30, 2026	59.67	60.02	59.66	59.99	59.99	7,100
Jan 29, 2026	59.70	59.70	59.58	59.62	59.62	1,200
Jan 28, 2026	59.71	59.90	59.71	59.72	59.72	7,200
Jan 27, 2026	60.10	60.10	59.82	59.82	59.82	1,300
Jan 26, 2026	60.60	60.64	60.54	60.56	60.56	1,200
Jan 23, 2026	60.39	60.39	60.37	60.37	60.37	200
Jan 22, 2026	60.69	60.70	60.69	60.69	60.69	300
Jan 21, 2026	60.88	60.88	60.88	60.88	60.88	200
Jan 20, 2026	60.76	60.85	60.76	60.84	60.84	4,800
Jan 19, 2026	60.95	60.95	60.95	60.95	60.95	200
Jan 16, 2026	61.50	61.50	61.50	61.50	61.50	1,000
Jan 15, 2026	61.70	61.70	61.51	61.51	61.51	8,900
Jan 14, 2026	61.63	61.63	61.63	61.63	61.63	1,700
Jan 13, 2026	61.40	61.54	61.40	61.54	61.54	2,000
Jan 12, 2026	61.43	61.43	61.43	61.43	61.43	100
Jan 9, 2026	61.58	61.62	61.55	61.62	61.62	300
Jan 8, 2026	61.32	61.41	61.28	61.28	61.28	1,200
Jan 7, 2026	61.29	61.50	61.26	61.50	61.50	1,000
Jan 6, 2026	60.99	61.13	60.95	61.10	61.10	3,500
Jan 5, 2026	60.97	61.05	60.92	61.05	61.05	3,700
Jan 2, 2026	60.78	60.78	60.67	60.67	60.67	600
Dec 31, 2025	60.67	60.78	60.64	60.64	60.64	500
Dec 30, 2025	60.78	60.78	60.78	60.78	60.78	1,500
Dec 29, 2025	60.84	60.84	60.84	60.84	60.84	500
Dec 24, 2025	60.48	60.48	60.48	60.48	60.48	100
Dec 23, 2025	60.55	60.63	60.55	60.55	60.55	2,800
Dec 22, 2025	61.05	61.05	61.05	61.05	61.05	-
Dec 19, 2025	61.09	61.09	61.05	61.05	61.05	300
Dec 18, 2025	61.15	61.17	61.15	61.17	61.17	2,100
Dec 17, 2025	60.97	60.97	60.97	60.97	60.97	2,800
Dec 16, 2025	60.71	60.86	60.71	60.82	60.82	600
Dec 15, 2025	60.82	60.85	60.79	60.79	60.79	600
Dec 12, 2025	60.92	60.92	60.92	60.92	60.92	-
Dec 11, 2025	61.04	61.05	61.04	61.05	61.05	7,900
Dec 10, 2025	61.03	61.03	60.94	60.94	60.94	4,800
Dec 9, 2025	61.04	61.04	61.04	61.04	61.04	400
Dec 8, 2025	61.08	61.09	61.08	61.09	61.09	600
Dec 5, 2025	61.64	61.64	61.12	61.12	61.12	9,100
Dec 4, 2025	61.79	61.82	61.76	61.82	61.82	500
Dec 3, 2025	61.99	62.08	61.99	62.08	62.08	4,100
Dec 2, 2025	61.98	62.06	61.98	61.99	61.99	4,200
Dec 1, 2025	61.94	62.04	61.93	62.04	62.04	6,700
Nov 28, 2025	62.32	62.32	62.04	62.05	62.05	8,800
Nov 27, 2025	62.80	62.80	62.80	62.80	62.80	200
Nov 26, 2025	62.71	62.74	62.69	62.74	62.74	2,900
Nov 25, 2025	62.94	62.95	62.89	62.95	62.95	900
Nov 24, 2025	62.80	62.80	62.80	62.80	62.80	100
Nov 21, 2025	62.67	62.70	62.67	62.70	62.70	3,800
Nov 20, 2025	62.12	62.12	62.12	62.12	62.12	-
Nov 19, 2025	62.25	62.25	62.13	62.13	62.13	500
Nov 18, 2025	62.12	62.12	61.73	61.83	61.83	3,200
Nov 17, 2025	61.99	62.00	61.99	62.00	62.00	800
Nov 14, 2025	61.94	61.94	61.92	61.92	61.92	7,200
Nov 13, 2025	61.91	62.06	61.91	62.00	62.00	2,100
Nov 12, 2025	62.03	62.06	61.93	61.95	61.95	9,900
Nov 11, 2025	61.97	62.15	61.97	62.15	62.15	2,700
Nov 10, 2025	61.99	61.99	61.93	61.93	61.93	1,200
Nov 7, 2025	62.37	62.38	62.10	62.10	62.10	8,200
Nov 6, 2025	62.45	62.45	62.45	62.45	62.45	100
Nov 5, 2025	62.29	62.29	62.29	62.29	62.29	-
Nov 4, 2025	62.00	62.00	62.00	62.00	62.00	-
Nov 3, 2025	62.00	62.00	62.00	62.00	62.00	300
Oct 31, 2025	61.88	61.88	61.88	61.88	61.88	200
Oct 30, 2025	61.71	61.74	61.71	61.71	61.71	900

Mobilize your Website

View Site in Mobile | Classic

Share by: