EODData

MEMBERSHIP REGISTER LOG IN

TSX, HAD: Global X Active Canadian Bond ETF

16 Sep 2026
LAST:

8.740

CHANGE:
 0.00		OPEN:
8.750		HIGH:
8.750		ASK:
9.870		VOLUME:
900
CHG(%):
0.00		PREV:
8.740		LOW:
8.740		BID:
9.790		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
16 Sep 268.7508.7508.7408.740900
15 Sep 268.7108.7408.7108.7401.2K
14 Sep 268.7308.7308.7308.730411
11 Sep 268.7608.7608.7308.73014.3K
10 Sep 268.7208.7208.7208.720661
09 Sep 268.8008.8008.7708.7701.3K
08 Sep 268.7908.8208.7908.820615
04 Sep 268.8308.8408.8308.8401.9K
03 Sep 268.8008.8308.8008.830500
02 Sep 268.8108.8108.7908.790806

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:8.730.1%
MA10:8.770.4%
MA20:8.820.9%
MA50:8.912.0%
MA100:8.962.5%
MA200:9.033.4%
STO9:16.67 
STO14:11.11 
RSI14:23.33 
WPR14:-88.89 
MTM14:-0.16
ROC14:-0.02 
ATR:0.03 
Week High:8.800.7%
Week Low:8.710.3%
Month High:8.922.1%
Month Low:8.713.4%
Year High:9.276.1%
Year Low:8.710.3%
Volatility:1.65 

RECENT SPLITS

Date Ratio
18 Dec 20082-1