Horizons Active Corporate Bond ETF (TSX: HAB )

9.880 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.850 9.890 9.850 9.880 14,100 +0.00(+0.00%)
Mar 27, 2024 9.820 9.880 9.820 9.880 16,700 +0.00(+0.00%)
Mar 26, 2024 9.840 9.880 9.840 9.880 1,500 +0.00(+0.00%)
Mar 25, 2024 9.850 9.880 9.850 9.880 9,210 -0.01(-0.10%)
Mar 22, 2024 9.880 9.890 9.840 9.890 53,400 +0.03(+0.30%)
Mar 21, 2024 9.860 9.860 9.810 9.860 19,600 +0.00(+0.00%)
Mar 20, 2024 9.810 9.860 9.810 9.860 3,500 +0.03(+0.31%)
Mar 19, 2024 9.820 9.840 9.820 9.830 3,700 +0.08(+0.82%)
Mar 18, 2024 9.770 9.770 9.750 9.750 4,186 -0.03(-0.31%)
Mar 15, 2024 9.830 9.830 9.780 9.780 4,976 -0.05(-0.51%)
Mar 14, 2024 9.830 9.830 9.820 9.830 5,798 -0.05(-0.51%)
Mar 12, 2024 9.880 2 -0.02(-0.20%)
Mar 11, 2024 9.910 9.910 9.880 9.900 12,510 -0.01(-0.10%)
Mar 08, 2024 9.870 9.910 9.870 9.910 10,114 +0.03(+0.30%)
Mar 07, 2024 9.890 9.890 9.880 9.880 1,900 -0.03(-0.30%)
Mar 06, 2024 9.880 9.910 9.880 9.910 5,101 +0.04(+0.41%)
Mar 05, 2024 9.880 9.880 9.870 9.870 2,021 +0.04(+0.41%)
Mar 04, 2024 9.820 9.840 9.820 9.830 1,935 -0.03(-0.30%)
Mar 01, 2024 9.830 9.860 9.830 9.860 2,250 +0.01(+0.10%)
Feb 29, 2024 9.840 9.850 9.820 9.850 7,108 +0.04(+0.41%)
Feb 28, 2024 9.800 9.810 9.780 9.810 6,267 +0.02(+0.20%)
Feb 27, 2024 9.850 9.860 9.790 9.790 17,000 -0.06(-0.61%)
Feb 26, 2024 9.840 9.850 9.840 9.850 1,520 -0.03(-0.30%)
Feb 23, 2024 9.830 9.880 9.830 9.880 9,143 +0.04(+0.41%)
Feb 22, 2024 9.810 9.840 9.810 9.840 14,400 +0.01(+0.10%)
Feb 21, 2024 9.840 9.840 9.800 9.830 35,314 +0.03(+0.31%)
Feb 20, 2024 9.830 9.840 9.800 9.800 24,023 +0.00(+0.00%)
Feb 16, 2024 9.800 0 -0.01(-0.10%)
Feb 15, 2024 9.800 9.810 9.790 9.810 3,800 +0.01(+0.10%)
Feb 14, 2024 9.770 9.800 9.770 9.800 2,100 +0.05(+0.51%)
Feb 13, 2024 9.740 9.750 9.720 9.750 10,360 +0.01(+0.10%)
Feb 12, 2024 9.800 9.800 9.740 9.740 5,201 -0.04(-0.41%)
Feb 09, 2024 9.740 9.790 9.740 9.780 2,256 -0.01(-0.10%)
Feb 08, 2024 9.770 9.790 9.770 9.790 6,030 -0.02(-0.20%)
Feb 07, 2024 9.790 9.820 9.790 9.810 17,732 -0.02(-0.20%)
Feb 06, 2024 9.800 9.830 9.800 9.830 3,002 +0.06(+0.61%)
Feb 05, 2024 9.760 9.790 9.760 9.770 6,603 -0.06(-0.61%)
Feb 02, 2024 9.880 9.880 9.800 9.830 6,340 -0.07(-0.71%)
Feb 01, 2024 9.850 9.910 9.850 9.900 4,842 +0.06(+0.61%)
Jan 31, 2024 9.790 9.850 9.790 9.840 8,381 +0.03(+0.31%)
Jan 30, 2024 9.780 9.810 9.780 9.810 1,800 +0.01(+0.10%)
Jan 29, 2024 9.790 9.800 9.780 9.800 690 -0.02(-0.20%)
Jan 26, 2024 9.790 9.830 9.790 9.820 19,201 +0.02(+0.20%)
Jan 25, 2024 9.790 9.800 9.780 9.800 3,855 +0.01(+0.10%)
Jan 24, 2024 9.770 9.790 9.770 9.790 3,048 -0.01(-0.10%)
Jan 23, 2024 9.790 9.800 9.760 9.800 9,370 +0.01(+0.10%)
Jan 22, 2024 9.780 9.790 9.780 9.790 2,200 +0.02(+0.20%)
Jan 19, 2024 9.760 9.770 9.740 9.770 16,497 +0.00(+0.00%)
Jan 18, 2024 9.770 9.770 9.730 9.770 2,303 +0.01(+0.10%)
Jan 17, 2024 9.800 9.800 9.760 9.760 5,910 -0.03(-0.31%)
Jan 16, 2024 9.840 9.840 9.780 9.790 8,373 -0.06(-0.61%)
Jan 15, 2024 9.880 9.880 9.850 9.850 7,852 -0.04(-0.40%)
Jan 12, 2024 9.880 9.890 9.870 9.890 6,000 +0.01(+0.10%)
Jan 11, 2024 9.820 9.880 9.820 9.880 2,500 +0.06(+0.61%)
Jan 10, 2024 9.860 9.860 9.820 9.820 3,553 -0.06(-0.61%)
Jan 09, 2024 9.860 9.880 9.850 9.880 1,502 -0.01(-0.10%)
Jan 08, 2024 9.850 9.890 9.850 9.890 407 +0.03(+0.30%)
Jan 05, 2024 9.850 9.860 9.850 9.860 5,552 +0.03(+0.31%)
Jan 04, 2024 9.860 9.860 9.830 9.830 300 -0.03(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.