Global X Seasonal Rotation ETF Common (HAC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 11:23AM EDT
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 500 |
| 04 June 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 03 June 2024 | 29.90 | 30.06 | 29.90 | 30.06 | 30.06 | 2,000 |
| 31 May 2024 | 30.00 | 30.07 | 30.00 | 30.07 | 30.07 | 800 |
| 30 May 2024 | 30.00 | 30.01 | 29.97 | 29.98 | 29.98 | 1,800 |
| 29 May 2024 | 29.97 | 29.98 | 29.95 | 29.95 | 29.95 | 300 |
| 28 May 2024 | 29.98 | 30.00 | 29.98 | 30.00 | 30.00 | 5,000 |
| 27 May 2024 | 30.03 | 30.10 | 30.02 | 30.04 | 30.04 | 2,100 |
| 24 May 2024 | 30.07 | 30.10 | 30.05 | 30.07 | 30.07 | 6,400 |
| 23 May 2024 | 30.15 | 30.15 | 30.03 | 30.03 | 30.03 | 2,700 |
| 22 May 2024 | 30.15 | 30.15 | 30.12 | 30.12 | 30.12 | 1,100 |
| 21 May 2024 | 30.22 | 30.22 | 30.09 | 30.16 | 30.16 | 5,200 |
| 17 May 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 200 |
| 16 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 15 May 2024 | 30.00 | 30.09 | 30.00 | 30.07 | 30.07 | 3,400 |
| 14 May 2024 | 29.98 | 30.00 | 29.94 | 30.00 | 30.00 | 4,100 |
| 13 May 2024 | 30.01 | 30.01 | 29.97 | 29.98 | 29.98 | 900 |
| 10 May 2024 | 29.93 | 29.98 | 29.92 | 29.95 | 29.95 | 5,600 |
| 09 May 2024 | 29.87 | 29.96 | 29.87 | 29.96 | 29.96 | 2,100 |
| 08 May 2024 | 29.84 | 29.88 | 29.82 | 29.83 | 29.83 | 9,100 |
| 07 May 2024 | 29.78 | 29.87 | 29.78 | 29.87 | 29.87 | 5,800 |
| 06 May 2024 | 29.62 | 29.75 | 29.62 | 29.75 | 29.75 | 2,300 |
| 03 May 2024 | 29.59 | 29.65 | 29.58 | 29.65 | 29.65 | 3,700 |
| 02 May 2024 | 29.54 | 29.58 | 29.52 | 29.53 | 29.53 | 5,700 |
| 01 May 2024 | 29.38 | 29.62 | 29.38 | 29.61 | 29.61 | 1,600 |
| 30 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 600 |
| 29 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 26 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 25 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1,200 |
| 24 Apr 2024 | 29.60 | 29.67 | 29.60 | 29.67 | 29.67 | 700 |
| 23 Apr 2024 | 29.68 | 29.72 | 29.68 | 29.72 | 29.72 | 2,900 |
| 22 Apr 2024 | 29.55 | 29.61 | 29.55 | 29.61 | 29.61 | 300 |
| 19 Apr 2024 | 29.29 | 29.52 | 29.29 | 29.47 | 29.47 | 2,900 |
| 18 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 300 |
| 17 Apr 2024 | 29.37 | 29.37 | 29.36 | 29.36 | 29.36 | 900 |
| 16 Apr 2024 | 29.40 | 29.40 | 29.33 | 29.33 | 29.33 | 2,100 |
| 15 Apr 2024 | 29.86 | 29.86 | 29.45 | 29.45 | 29.45 | 1,300 |
| 12 Apr 2024 | 29.93 | 29.93 | 29.53 | 29.53 | 29.53 | 1,800 |
| 11 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 100 |
| 10 Apr 2024 | 29.96 | 29.96 | 29.94 | 29.96 | 29.96 | 3,400 |
| 09 Apr 2024 | 30.12 | 30.13 | 30.12 | 30.13 | 30.13 | 1,400 |
| 08 Apr 2024 | 30.13 | 30.16 | 30.10 | 30.16 | 30.16 | 1,200 |
| 05 Apr 2024 | 30.12 | 30.16 | 30.11 | 30.16 | 30.16 | 600 |
| 04 Apr 2024 | 29.99 | 30.18 | 29.87 | 29.87 | 29.87 | 2,300 |
| 03 Apr 2024 | 30.00 | 30.06 | 30.00 | 30.00 | 30.00 | 600 |
| 02 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
| 01 Apr 2024 | 30.08 | 30.09 | 30.04 | 30.09 | 30.09 | 600 |
| 28 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 27 Mar 2024 | 29.99 | 30.05 | 29.97 | 30.05 | 30.05 | 1,500 |
| 26 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 2,600 |
| 25 Mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 900 |
| 22 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 400 |
| 21 Mar 2024 | 29.95 | 30.03 | 29.95 | 30.03 | 30.03 | 3,200 |
| 20 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 200 |
| 19 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 100 |
| 18 Mar 2024 | 29.56 | 29.59 | 29.56 | 29.57 | 29.57 | 2,400 |
| 15 Mar 2024 | 29.59 | 29.59 | 29.57 | 29.57 | 29.57 | 200 |
| 14 Mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 100 |
| 13 Mar 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 200 |
| 12 Mar 2024 | 29.50 | 29.50 | 29.40 | 29.50 | 29.50 | 2,500 |
| 11 Mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 08 Mar 2024 | 29.40 | 29.40 | 29.36 | 29.36 | 29.36 | 500 |
| 07 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 800 |
| 06 Mar 2024 | 29.41 | 29.41 | 29.27 | 29.27 | 29.27 | 1,200 |
| 05 Mar 2024 | 29.21 | 29.26 | 29.14 | 29.16 | 29.16 | 2,400 |
| 04 Mar 2024 | 29.26 | 29.26 | 29.19 | 29.19 | 29.19 | 300 |
| 01 Mar 2024 | 29.13 | 29.27 | 29.13 | 29.27 | 29.27 | 400 |
| 29 Feb 2024 | 29.10 | 29.13 | 29.10 | 29.13 | 29.13 | 200 |
| 28 Feb 2024 | 28.81 | 28.95 | 28.81 | 28.88 | 28.88 | 1,800 |
| 27 Feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 1,700 |
| 26 Feb 2024 | 28.94 | 28.96 | 28.94 | 28.96 | 28.96 | 1,200 |
| 23 Feb 2024 | 28.93 | 29.03 | 28.93 | 29.03 | 29.03 | 100 |
| 22 Feb 2024 | 28.75 | 28.93 | 28.75 | 28.93 | 28.93 | 700 |
| 21 Feb 2024 | 28.65 | 28.67 | 28.59 | 28.59 | 28.59 | 7,100 |
| 20 Feb 2024 | 28.73 | 28.73 | 28.65 | 28.65 | 28.65 | 20,000 |
| 16 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 15 Feb 2024 | 28.34 | 28.75 | 28.34 | 28.75 | 28.75 | 600 |
| 14 Feb 2024 | 28.01 | 28.35 | 28.01 | 28.35 | 28.35 | 100 |
| 13 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 3,600 |
| 12 Feb 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 500 |
| 09 Feb 2024 | 28.48 | 28.53 | 28.48 | 28.53 | 28.53 | 200 |
| 08 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 100 |
| 07 Feb 2024 | 28.38 | 28.38 | 28.36 | 28.36 | 28.36 | 1,000 |
| 06 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 05 Feb 2024 | 28.45 | 28.45 | 28.20 | 28.24 | 28.24 | 900 |
| 02 Feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 300 |
| 01 Feb 2024 | 28.40 | 28.40 | 28.35 | 28.35 | 28.35 | 1,400 |
| 31 Jan 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 200 |
| 30 Jan 2024 | 28.62 | 28.62 | 28.55 | 28.55 | 28.55 | 300 |
| 29 Jan 2024 | 28.42 | 28.45 | 28.42 | 28.45 | 28.45 | 1,600 |
| 26 Jan 2024 | 28.20 | 28.41 | 28.20 | 28.38 | 28.38 | 1,100 |
| 25 Jan 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 400 |
| 24 Jan 2024 | 28.37 | 28.38 | 28.29 | 28.29 | 28.29 | 1,400 |
| 23 Jan 2024 | 28.15 | 28.26 | 28.15 | 28.26 | 28.26 | 3,200 |
| 22 Jan 2024 | 28.12 | 28.15 | 28.09 | 28.11 | 28.11 | 7,200 |
| 19 Jan 2024 | 27.86 | 28.16 | 27.86 | 28.16 | 28.16 | 1,100 |
| 18 Jan 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 17 Jan 2024 | 27.92 | 27.92 | 27.74 | 27.74 | 27.74 | 800 |
| 16 Jan 2024 | 28.04 | 28.04 | 27.96 | 28.01 | 28.01 | 3,700 |
| 15 Jan 2024 | 28.21 | 28.25 | 28.18 | 28.18 | 28.18 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.