ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

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

Your Recent History

Delayed Upgrade Clock