Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,720.54
+553.34(+0.88%)
CMC Crypto 200
1,326.70
+49.72(+3.89%)

Global X Active Canadian Dividend ETF Common (HAL.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

19.57

+0.03

(+0.15%)

At close: 03:02PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	19.57	19.57	19.56	19.57	19.57	3,051
02 May 2024	19.52	19.54	19.52	19.54	19.54	3,000
01 May 2024	19.49	19.49	19.48	19.48	19.48	500
30 Apr 2024	19.64	19.64	19.64	19.64	19.64	1,100
29 Apr 2024	19.73	19.73	19.73	19.73	19.73	3,000
26 Apr 2024	19.67	19.67	19.66	19.67	19.67	6,000
25 Apr 2024	19.44	19.49	19.43	19.43	19.43	1,500
24 Apr 2024	19.64	19.64	19.59	19.60	19.60	32,500
23 Apr 2024	19.54	19.54	19.54	19.54	19.54	-
22 Apr 2024	19.52	19.52	19.52	19.52	19.52	-
19 Apr 2024	19.52	19.52	19.49	19.49	19.49	500
18 Apr 2024	19.43	19.43	19.36	19.36	19.36	700
17 Apr 2024	19.49	19.49	19.37	19.37	19.37	17,600
16 Apr 2024	19.47	19.50	19.41	19.50	19.50	700
15 Apr 2024	19.73	19.73	19.46	19.50	19.50	4,000
12 Apr 2024	19.84	19.84	19.63	19.63	19.63	6,500
11 Apr 2024	19.92	19.92	19.81	19.82	19.82	7,200
10 Apr 2024	19.82	19.88	19.82	19.88	19.88	2,700
09 Apr 2024	19.93	19.93	19.92	19.92	19.92	5,300
08 Apr 2024	19.87	19.91	19.87	19.91	19.91	21,500
05 Apr 2024	19.80	19.87	19.80	19.87	19.87	4,800
04 Apr 2024	19.82	19.82	19.82	19.82	19.82	2,900
03 Apr 2024	19.74	19.76	19.74	19.76	19.76	600
02 Apr 2024	19.70	19.74	19.70	19.74	19.74	1,600
01 Apr 2024	19.83	19.83	19.76	19.82	19.82	3,000
28 Mar 2024	19.79	19.85	19.79	19.85	19.85	600
27 Mar 2024	19.60	19.73	19.60	19.73	19.73	9,000
27 Mar 2024	0.16 Dividend
26 Mar 2024	19.79	19.80	19.79	19.80	19.64	6,500
25 Mar 2024	19.82	19.82	19.79	19.79	19.63	4,300
22 Mar 2024	19.90	19.90	19.78	19.78	19.62	800
21 Mar 2024	19.84	19.96	19.84	19.94	19.78	7,700
20 Mar 2024	19.79	19.80	19.79	19.80	19.64	500
19 Mar 2024	19.72	19.80	19.72	19.80	19.64	3,100
18 Mar 2024	19.73	19.73	19.63	19.69	19.53	5,500
15 Mar 2024	19.57	19.68	19.57	19.68	19.52	1,600
14 Mar 2024	19.56	19.56	19.56	19.56	19.40	1,200
13 Mar 2024	19.72	19.75	19.69	19.70	19.54	3,400
12 Mar 2024	19.62	19.68	19.62	19.67	19.51	6,700
11 Mar 2024	19.54	19.58	19.52	19.58	19.42	5,300
08 Mar 2024	19.69	19.69	19.60	19.60	19.44	2,200
07 Mar 2024	19.55	19.67	19.55	19.67	19.51	2,300
06 Mar 2024	19.50	19.52	19.50	19.52	19.36	700
05 Mar 2024	19.45	19.45	19.40	19.42	19.26	19,800
04 Mar 2024	19.38	19.42	19.38	19.39	19.23	7,600
01 Mar 2024	19.28	19.43	19.28	19.41	19.25	3,800
29 Feb 2024	19.27	19.27	19.25	19.25	19.09	1,800
28 Feb 2024	19.27	19.29	19.24	19.24	19.08	2,400
27 Feb 2024	19.27	19.27	19.21	19.27	19.11	5,900
26 Feb 2024	19.26	19.32	19.20	19.24	19.08	5,200
23 Feb 2024	19.25	19.33	19.25	19.32	19.16	3,300
22 Feb 2024	19.13	19.26	19.13	19.25	19.09	15,000
21 Feb 2024	19.00	19.10	19.00	19.10	18.95	5,100
20 Feb 2024	18.94	19.06	18.94	19.00	18.85	6,500
16 Feb 2024	18.90	19.03	18.90	19.00	18.85	2,600
15 Feb 2024	18.69	18.93	18.69	18.93	18.78	2,300
14 Feb 2024	18.51	18.67	18.51	18.67	18.52	5,500
13 Feb 2024	18.58	18.58	18.37	18.39	18.24	4,200
12 Feb 2024	18.62	18.74	18.62	18.71	18.56	8,000
09 Feb 2024	18.61	18.63	18.59	18.63	18.48	11,700
08 Feb 2024	18.60	18.60	18.60	18.60	18.45	1,800
07 Feb 2024	18.69	18.72	18.66	18.72	18.57	3,000
06 Feb 2024	18.65	18.72	18.65	18.70	18.55	5,200
05 Feb 2024	18.78	18.78	18.64	18.65	18.50	3,800
02 Feb 2024	18.88	18.88	18.75	18.83	18.68	3,000
01 Feb 2024	18.88	18.92	18.87	18.88	18.73	6,300
31 Jan 2024	18.99	18.99	18.94	18.94	18.79	3,400
30 Jan 2024	18.94	19.02	18.94	19.01	18.86	6,800
29 Jan 2024	18.96	19.02	18.90	19.01	18.86	5,300
26 Jan 2024	18.96	18.99	18.96	18.99	18.84	1,100
25 Jan 2024	18.95	18.95	18.93	18.95	18.80	1,900
24 Jan 2024	18.95	18.95	18.87	18.87	18.72	3,200
23 Jan 2024	18.85	18.87	18.85	18.85	18.70	3,000
22 Jan 2024	18.77	18.81	18.77	18.81	18.66	700
19 Jan 2024	18.80	18.80	18.80	18.80	18.65	700
18 Jan 2024	18.66	18.72	18.66	18.72	18.57	10,100
17 Jan 2024	18.74	18.74	18.57	18.60	18.45	19,200
16 Jan 2024	18.93	18.93	18.82	18.82	18.67	5,900
15 Jan 2024	18.87	18.97	18.87	18.97	18.82	6,600
12 Jan 2024	18.93	19.00	18.88	18.89	18.74	11,200
11 Jan 2024	18.92	18.92	18.77	18.84	18.69	7,800
10 Jan 2024	18.86	18.88	18.86	18.88	18.73	4,400
09 Jan 2024	18.88	18.93	18.79	18.86	18.71	7,300
08 Jan 2024	18.79	18.91	18.79	18.90	18.75	3,600
05 Jan 2024	18.76	18.83	18.75	18.80	18.65	12,100
04 Jan 2024	18.75	18.78	18.75	18.78	18.63	4,500
03 Jan 2024	18.67	18.70	18.65	18.70	18.55	3,400
02 Jan 2024	18.67	18.75	18.67	18.70	18.55	3,000
29 Dec 2023	18.70	18.70	18.70	18.70	18.55	200
28 Dec 2023	18.67	18.67	18.63	18.63	18.48	3,200
28 Dec 2023	0.143 Dividend
27 Dec 2023	18.53	18.82	18.53	18.78	18.49	36,800
22 Dec 2023	18.63	18.71	18.63	18.68	18.39	5,500
21 Dec 2023	18.50	18.56	18.50	18.56	18.27	3,000
20 Dec 2023	18.68	18.68	18.50	18.50	18.21	14,600
19 Dec 2023	18.52	18.64	18.52	18.63	18.34	12,300
18 Dec 2023	18.53	18.55	18.49	18.49	18.20	16,800
15 Dec 2023	18.71	18.71	18.42	18.46	18.17	6,400
14 Dec 2023	18.64	18.64	18.64	18.64	18.35	-
13 Dec 2023	18.27	18.60	18.27	18.60	18.31	25,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,720.54+553.34(+0.88%)

CMC Crypto 2001,326.70+49.72(+3.89%)

Global X Active Canadian Dividend ETF Common (HAL.TO)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,720.54
+553.34(+0.88%)

CMC Crypto 200
1,326.70
+49.72(+3.89%)