EODData

MEMBERSHIP REGISTER LOG IN

TSX, HAD: Global X Active Canadian Bond ETF

07 Oct 2026
LAST:

8.700

CHANGE:
 0.02		OPEN:
8.700		HIGH:
8.700		ASK:
9.870		VOLUME:
200
CHG(%):
0.23		PREV:
8.720		LOW:
8.700		BID:
9.790		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Oct 268.7008.7008.7008.700200
06 Oct 268.7508.7508.7208.720901
05 Oct 268.7008.7008.7008.700247
01 Oct 268.7308.7308.7308.730208
28 Sep 268.7308.7608.7308.7306.0K
25 Sep 268.7608.7608.7608.760403
24 Sep 268.7208.7208.7208.720100
23 Sep 268.7708.7708.7308.7501.0K
22 Sep 268.8108.8108.8108.810600
21 Sep 268.8008.8008.8008.800200

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

MA5:8.720.2%
MA10:8.740.5%
MA20:8.750.6%
MA50:8.841.7%
MA100:8.932.6%
MA200:9.013.5%
RSI14:45.45
WPR14:-100.00 
MTM14:-0.04
ROC14:0.00 
ATR:0.03 
Week High:8.750.6%
Week Low:8.700.0%
Month High:8.821.4%
Month Low:8.703.5%
Year High:9.276.6%
Year Low:8.700.0%
Volatility:1.22 

RECENT SPLITS

Date Ratio
18 Dec 20082-1