S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X Active Canadian Dividend ETF (HAL)
Global X Active Canadian Dividend ETF (HAL) Historical

HAL Global X Active Canadian Dividend ETF

19.47

-0.09 (-0.46%)

Jun 14 2024 - Closed

Delayed by 15 minutes

HAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	19.47	-0.09	-0.46%	19.51	19.51	19.44	27,960
Jun 13 2024	19.56	-0.24	-1.21%	19.74	19.74	19.56	3,592
Jun 12 2024	19.80	0.03	0.15%	19.96	19.96	19.80	3,665
Jun 11 2024	19.77	-0.16	-0.80%	19.77	19.77	19.77	168
Jun 10 2024	19.93	0.12	0.61%	19.77	19.93	19.77	2,192
Jun 07 2024	19.81	-0.10	-0.50%	19.85	19.85	19.81	1,152
Jun 06 2024	19.91	0.14	0.71%	19.82	19.91	19.82	2,056
Jun 05 2024	19.77	0.11	0.56%	19.74	19.77	19.74	505
Jun 04 2024	19.66	-0.08	-0.41%	19.62	19.66	19.62	338
Jun 03 2024	19.74	-0.18	-0.90%	19.93	19.93	19.70	1,857
May 31 2024	19.92	0.22	1.12%	19.75	19.92	19.74	1,711
May 30 2024	19.70	0.19	0.97%	19.68	19.70	19.68	600
May 29 2024	19.51	-0.29	-1.46%	19.56	19.56	19.51	1,364
May 28 2024	19.80	-0.06	-0.30%	19.86	19.86	19.78	1,885
May 27 2024	19.86	0.05	0.25%	19.84	19.86	19.84	5,466
May 24 2024	19.81	0.07	0.35%	19.78	19.85	19.78	5,832
May 23 2024	19.74	-0.13	-0.65%	19.80	19.80	19.71	578
May 22 2024	19.87	-0.10	-0.50%	19.93	19.93	19.84	2,038
May 21 2024	19.97	-0.03	-0.15%	19.98	19.98	19.97	849
May 17 2024	20.00	0.09	0.45%	19.93	20.00	19.93	355
May 16 2024	19.91	-0.06	-0.30%	19.95	19.95	19.91	27,312
May 15 2024	19.97	0.06	0.30%	19.89	19.99	19.89	5,983
May 14 2024	19.91	-0.05	-0.25%	19.97	19.97	19.91	1,212
May 13 2024	19.96	0.00	0.00%	19.96	19.96	19.96	786
May 10 2024	19.96	-0.01	-0.05%	20.04	20.04	19.93	26,701
May 09 2024	19.97	0.02	0.10%	20.00	20.00	19.97	2,320
May 08 2024	19.95	0.12	0.61%	19.76	19.95	19.76	5,579
May 07 2024	19.83	0.01	0.05%	19.89	19.90	19.83	3,923
May 06 2024	19.82	0.25	1.28%	19.66	19.82	19.66	349
May 03 2024	19.57	0.03	0.15%	19.57	19.57	19.56	3,051
May 02 2024	19.54	0.12	0.62%	19.52	19.54	19.52	2,950
May 01 2024	19.42	-0.08	-0.41%	19.49	19.49	19.42	500
Apr 30 2024	19.50	-0.23	-1.17%	19.64	19.64	19.50	1,129
Apr 29 2024	19.73	0.04	0.20%	19.73	19.73	19.73	3,003
Apr 26 2024	19.69	0.03	0.15%	19.67	19.69	19.66	5,991
Apr 25 2024	19.66	0.06	0.31%	19.44	19.66	19.43	1,530
Apr 24 2024	19.60	-0.05	-0.25%	19.64	19.64	19.59	32,485
Apr 23 2024	19.65	0.11	0.56%	19.65	19.65	19.65	60
Apr 22 2024	19.54	0.02	0.10%	19.54	19.54	19.54	172
Apr 19 2024	19.52	0.11	0.57%	19.52	19.52	19.49	465
Apr 18 2024	19.41	0.04	0.21%	19.43	19.43	19.36	743
Apr 17 2024	19.37	-0.10	-0.51%	19.49	19.49	19.37	17,596
Apr 16 2024	19.47	-0.03	-0.15%	19.47	19.50	19.41	724
Apr 15 2024	19.50	-0.17	-0.86%	19.73	19.73	19.46	3,971
Apr 12 2024	19.67	-0.15	-0.76%	19.84	19.84	19.63	6,467
Apr 11 2024	19.82	-0.06	-0.30%	19.92	19.92	19.81	7,205
Apr 10 2024	19.88	-0.08	-0.40%	19.82	19.88	19.82	2,695
Apr 09 2024	19.96	0.05	0.25%	19.93	19.96	19.92	5,297
Apr 08 2024	19.91	-0.01	-0.05%	19.87	19.91	19.87	21,477
Apr 05 2024	19.92	0.14	0.71%	19.80	19.92	19.80	4,847
Apr 04 2024	19.78	-0.01	-0.05%	19.82	19.82	19.78	2,893
Apr 03 2024	19.79	0.02	0.10%	19.74	19.79	19.74	626
Apr 02 2024	19.77	-0.05	-0.25%	19.70	19.77	19.70	1,556
Apr 01 2024	19.82	-0.01	-0.05%	19.83	19.83	19.76	2,954
Mar 28 2024	19.83	0.06	0.30%	19.79	19.85	19.79	592
Mar 27 2024	19.77	0.01	0.05%	19.60	19.77	19.60	8,964
Mar 26 2024	19.76	-0.03	-0.15%	19.79	19.80	19.76	6,469
Mar 25 2024	19.79	0.01	0.05%	19.82	19.82	19.79	4,318
Mar 22 2024	19.78	-0.12	-0.60%	19.90	19.90	19.78	786
Mar 21 2024	19.90	0.07	0.35%	19.84	19.96	19.84	7,666
Mar 20 2024	19.83	0.06	0.30%	19.79	19.83	19.79	498
Mar 19 2024	19.77	0.08	0.41%	19.72	19.80	19.72	3,147
Mar 18 2024	19.69	0.02	0.10%	19.73	19.73	19.63	5,522

Global X Active Canadian...

Telephone and Data Systems

American Express

Infinity Pharmaceuticals (CE)

NLBNPIT1YYF0 20991231 15...

BNP Paribas Issuance

ProShares Ultra Financials

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions