Yahoo

Mail

Singapore markets close in 2 hours 26 minutes

Straits Times Index
3,302.96
+10.03(+0.30%)
Nikkei
38,236.07
-38.03(-0.10%)
Hang Seng
18,512.67
+36.75(+0.20%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
64,296.93
+887.35(+1.40%)
CMC Crypto 200
1,375.09
+62.47(+4.76%)

Global X Active Global Dividend ETF Common (HAZ.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

33.52

+0.46

(+1.39%)

At close: 03:59PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	33.43	33.53	33.43	33.52	33.52	829
02 May 2024	33.03	33.20	33.03	33.09	33.09	7,900
01 May 2024	33.17	33.50	33.17	33.17	33.17	4,300
30 Apr 2024	33.55	33.69	33.48	33.60	33.60	12,400
29 Apr 2024	33.49	33.54	33.49	33.52	33.52	4,900
26 Apr 2024	33.63	33.63	33.56	33.63	33.63	3,700
25 Apr 2024	33.27	33.52	33.27	33.52	33.52	3,900
24 Apr 2024	33.54	33.54	33.38	33.50	33.50	5,200
23 Apr 2024	33.35	33.43	33.25	33.43	33.43	5,700
22 Apr 2024	33.15	33.29	33.06	33.20	33.20	7,900
19 Apr 2024	33.09	33.18	32.98	33.10	33.10	8,400
18 Apr 2024	33.22	33.23	33.08	33.08	33.08	2,000
17 Apr 2024	33.37	33.37	33.15	33.17	33.17	3,300
16 Apr 2024	33.54	33.57	33.38	33.55	33.55	3,400
15 Apr 2024	33.65	33.83	33.35	33.37	33.37	2,800
12 Apr 2024	33.61	33.74	33.57	33.60	33.60	4,400
11 Apr 2024	33.68	33.80	33.64	33.79	33.79	1,900
10 Apr 2024	33.54	33.61	33.50	33.61	33.61	1,800
09 Apr 2024	33.76	33.76	33.45	33.51	33.51	1,100
08 Apr 2024	33.68	33.68	33.61	33.61	33.61	1,600
05 Apr 2024	33.53	33.58	33.52	33.55	33.55	2,500
04 Apr 2024	33.60	33.65	33.30	33.31	33.31	4,100
03 Apr 2024	33.60	33.60	33.53	33.55	33.55	2,900
02 Apr 2024	33.65	33.65	33.48	33.60	33.60	6,100
01 Apr 2024	33.85	33.94	33.82	33.82	33.82	4,900
28 Mar 2024	33.78	33.87	33.78	33.86	33.86	5,500
27 Mar 2024	33.88	33.88	33.75	33.78	33.78	4,200
27 Mar 2024	0.103 Dividend
26 Mar 2024	33.94	33.94	33.80	33.80	33.70	2,100
25 Mar 2024	34.03	34.03	33.87	33.87	33.77	6,600
22 Mar 2024	34.05	34.12	34.03	34.07	33.97	5,300
21 Mar 2024	34.08	34.14	33.97	33.97	33.87	10,500
20 Mar 2024	33.91	33.93	33.82	33.93	33.83	9,200
19 Mar 2024	33.85	33.85	33.83	33.83	33.73	2,800
18 Mar 2024	33.56	33.72	33.56	33.72	33.62	500
15 Mar 2024	33.64	33.64	33.58	33.62	33.52	5,800
14 Mar 2024	33.70	33.84	33.69	33.84	33.74	4,000
13 Mar 2024	33.82	33.82	33.67	33.71	33.61	4,200
12 Mar 2024	33.60	33.78	33.60	33.78	33.68	700
11 Mar 2024	33.52	33.52	33.38	33.49	33.39	2,300
08 Mar 2024	33.84	33.84	33.50	33.53	33.43	2,700
07 Mar 2024	33.61	33.87	33.61	33.85	33.75	1,900
06 Mar 2024	33.77	33.77	33.53	33.59	33.49	2,800
05 Mar 2024	33.72	33.72	33.59	33.59	33.49	2,800
04 Mar 2024	33.81	33.85	33.76	33.76	33.66	5,300
01 Mar 2024	33.59	33.74	33.57	33.72	33.62	6,100
29 Feb 2024	33.44	33.46	33.40	33.46	33.36	7,300
28 Feb 2024	33.59	33.59	33.35	33.38	33.28	3,200
27 Feb 2024	33.39	33.43	33.30	33.41	33.31	5,200
26 Feb 2024	33.54	33.54	33.40	33.42	33.32	6,100
23 Feb 2024	33.38	33.48	33.35	33.45	33.35	12,300
22 Feb 2024	33.07	33.36	33.07	33.31	33.21	2,200
21 Feb 2024	32.74	32.94	32.67	32.94	32.84	10,000
20 Feb 2024	32.87	32.87	32.72	32.83	32.73	5,500
16 Feb 2024	32.68	32.88	32.68	32.78	32.68	8,000
15 Feb 2024	32.70	32.74	32.67	32.71	32.61	5,500
14 Feb 2024	32.62	32.62	32.51	32.62	32.52	8,100
13 Feb 2024	32.42	32.54	32.32	32.52	32.42	7,800
12 Feb 2024	32.72	32.72	32.50	32.52	32.42	10,200
09 Feb 2024	32.52	32.66	32.52	32.62	32.52	4,800
08 Feb 2024	32.43	32.53	32.42	32.53	32.43	8,600
07 Feb 2024	32.27	32.47	32.27	32.46	32.36	5,400
06 Feb 2024	32.40	32.40	32.34	32.35	32.25	3,000
05 Feb 2024	32.33	32.45	32.30	32.45	32.35	1,100
02 Feb 2024	32.09	32.45	32.09	32.43	32.33	2,100
01 Feb 2024	32.15	32.30	32.14	32.29	32.19	1,600
31 Jan 2024	32.22	32.22	32.10	32.10	32.00	5,500
30 Jan 2024	32.38	32.38	32.23	32.25	32.15	2,300
29 Jan 2024	32.29	32.29	32.14	32.23	32.13	3,800
26 Jan 2024	32.18	32.25	32.16	32.19	32.09	8,300
25 Jan 2024	32.20	32.20	32.14	32.17	32.07	2,700
24 Jan 2024	32.19	32.24	32.19	32.24	32.14	3,200
23 Jan 2024	31.89	31.93	31.79	31.93	31.83	6,200
22 Jan 2024	31.95	31.97	31.81	31.92	31.82	19,100
19 Jan 2024	31.51	31.74	31.51	31.73	31.63	3,200
18 Jan 2024	31.39	31.56	31.38	31.55	31.45	1,800
17 Jan 2024	31.34	31.34	31.22	31.23	31.13	5,800
16 Jan 2024	31.39	31.39	31.30	31.37	31.27	8,000
15 Jan 2024	31.25	31.42	31.25	31.42	31.32	1,400
12 Jan 2024	31.25	31.30	31.21	31.30	31.20	3,100
11 Jan 2024	31.24	31.24	31.05	31.14	31.05	3,700
10 Jan 2024	31.00	31.14	31.00	31.13	31.04	6,000
09 Jan 2024	31.05	31.05	30.89	31.01	30.92	16,900
08 Jan 2024	30.95	31.06	30.88	31.02	30.93	21,400
05 Jan 2024	30.90	30.90	30.75	30.84	30.75	3,200
04 Jan 2024	30.89	31.01	30.87	30.87	30.78	6,400
03 Jan 2024	30.84	30.84	30.84	30.84	30.75	200
02 Jan 2024	30.90	31.12	30.90	30.91	30.82	4,700
29 Dec 2023	30.91	30.91	30.90	30.90	30.81	500
28 Dec 2023	30.85	30.89	30.85	30.89	30.80	1,600
28 Dec 2023	0.123 Dividend
27 Dec 2023	31.11	31.11	30.96	31.05	30.83	2,100
22 Dec 2023	31.01	31.01	30.97	31.00	30.78	3,000
21 Dec 2023	31.10	31.10	30.87	30.93	30.71	3,100
20 Dec 2023	31.18	31.18	30.90	30.90	30.68	5,600
19 Dec 2023	31.17	31.17	31.09	31.11	30.89	5,700
18 Dec 2023	30.91	31.18	30.91	31.17	30.95	2,400
15 Dec 2023	31.03	31.03	30.89	30.94	30.72	1,900
14 Dec 2023	31.70	31.70	31.13	31.17	30.95	5,200
13 Dec 2023	31.03	31.35	31.03	31.35	31.13	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,302.96+10.03(+0.30%)

Nikkei38,236.07-38.03(-0.10%)

Hang Seng18,512.67+36.75(+0.20%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD64,296.93+887.35(+1.40%)

CMC Crypto 2001,375.09+62.47(+4.76%)

Global X Active Global Dividend ETF Common (HAZ.TO)

Straits Times Index
3,302.96
+10.03(+0.30%)

Nikkei
38,236.07
-38.03(-0.10%)

Hang Seng
18,512.67
+36.75(+0.20%)

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

Bitcoin USD
64,296.93
+887.35(+1.40%)

CMC Crypto 200
1,375.09
+62.47(+4.76%)