Horizons Active Cdn Bond ETF Historical Data - HAD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Horizons Active Cdn Bond ETF (HAD)
Horizons Active Cdn Bond ETF (HAD) Historical

Horizons Active Cdn Bond ETF (HAD)

8.63

0.02

(0.23%)

Closed April 29 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	8.61	0.03	0.35	8.61	8.61	8.61	0
1714081200	8.58	-0.04	-0.46	8.58	8.58	8.58	0
1713994800	8.6199999	-0.02	-0.23	8.6199999	8.6199999	8.6199999	0
1713908400	8.64	-0.02	-0.23	8.67	8.67	8.64	2000
1713822000	8.66	0.01	0.12	8.66	8.66	8.66	1200
1713562800	8.65	0.01	0.12	8.65	8.65	8.65	0
1713476400	8.64	-0.03	-0.35	8.64	8.64	8.64	0
1713390000	8.67	0.01	0.12	8.64	8.67	8.6199999	38700
1713303600	8.66	0.01	0.12	8.66	8.66	8.66	0
1713217200	8.65	-0.07	-0.80	8.63	8.65	8.63	1201
1712958000	8.72	0.05	0.58	8.72	8.72	8.72	0
1712871600	8.67	-0.02	-0.23	8.69	8.7	8.67	9700
1712785200	8.69	-0.08	-0.91	8.69	8.69	8.69	10
1712698800	8.77	0.04	0.46	8.77	8.77	8.77	0
1712612400	8.73	-0.02	-0.23	8.73	8.73	8.73	0
1712353200	8.75	-0.02	-0.23	8.75	8.75	8.75	0
1712266800	8.77	0.03	0.34	8.77	8.77	8.77	20
1712180400	8.74	0.01	0.11	8.74	8.74	8.74	0
1712094000	8.73	-0.02	-0.23	8.73	8.73	8.73	0
1712007600	8.75	-0.08	-0.91	8.75	8.75	8.75	50
1711662000	8.83	0	0.00	8.83	8.83	8.83	70
1711575600	8.83	0.01	0.11	8.83	8.83	8.83	0
1711489200	8.82	0.01	0.11	8.83	8.83	8.82	200
1711402800	8.81	-0.04	-0.45	8.81	8.81	8.81	110
1711143600	8.85	0.05	0.57	8.85	8.85	8.85	0
1711057200	8.8	-0.02	-0.23	8.8	8.8	8.8	50
1710970800	8.82	0.03	0.34	8.82	8.82	8.82	0
1710884400	8.7899999	0.05	0.57	8.7899999	8.7899999	8.7899999	0
1710798000	8.74	-0.04	-0.46	8.72	8.74	8.72	200
1710538800	8.78	-0.01	-0.11	8.73	8.78	8.73	400
1710452400	8.7899999	-0.06	-0.68	8.7899999	8.7899999	8.7899999	0
1710366000	8.85	-0.02	-0.23	8.85	8.85	8.85	0
1710279600	8.8699999	-0.03	-0.34	8.8699999	8.8699999	8.8699999	0
1710193200	8.9	-0.01	-0.11	8.95	8.95	8.9	400
1709937600	8.91	0.02	0.22	8.91	8.91	8.91	0
1709851200	8.89	-0.01	-0.11	8.89	8.89	8.89	0
1709764800	8.9	0.01	0.11	8.89	8.9	8.88	300
1709678400	8.89	0.06	0.68	8.89	8.89	8.89	0
1709592000	8.83	-0.01	-0.11	8.83	8.83	8.83	0
1709332800	8.84	0.03	0.34	8.85	8.85	8.84	200
1709246400	8.81	0.03	0.34	8.82	8.82	8.81	200
1709160000	8.78	-0.01	-0.11	8.78	8.78	8.78	0
1709073600	8.7899999	-0.04	-0.45	8.7899999	8.7899999	8.7899999	0
1708987200	8.83	-0.01	-0.11	8.83	8.83	8.83	0
1708728000	8.84	0.05	0.57	8.84	8.84	8.84	0
1708641600	8.7899999	0.01	0.11	8.76	8.7899999	8.76	200
1708555200	8.78	-0.03	-0.34	8.78	8.78	8.78	0
1708468800	8.81	0.06	0.69	8.83	8.83	8.81	2500
1708123200	8.75	-0.02	-0.23	8.75	8.75	8.75	0
1708036800	8.77	0.02	0.23	8.77	8.77	8.77	0
1707950400	8.75	0.05	0.57	8.75	8.75	8.75	0
1707864000	8.7	-0.05	-0.57	8.72	8.73	8.7	7530
1707777600	8.75	-0.02	-0.23	8.75	8.75	8.75	0
1707518400	8.77	0.02	0.23	8.77	8.77	8.77	100
1707432000	8.75	-0.09	-1.02	8.75	8.75	8.75	0
1707345600	8.84	0	0.00	8.84	8.84	8.84	0
1707259200	8.84	0.05	0.57	8.84	8.84	8.84	0
1707172800	8.7899999	-0.08	-0.90	8.7899999	8.7899999	8.7899999	0
1706913600	8.8699999	-0.07	-0.78	8.84	8.8699999	8.84	3400
1706827200	8.94	0.07	0.79	8.94	8.94	8.94	200
1706740800	8.8699999	0.05	0.57	8.88	8.89	8.84	3144
1706654400	8.82	0	0.00	8.82	8.82	8.82	0
1706568000	8.82	0.04	0.46	8.78	8.82	8.78	1000

Horizons Active Cdn Bond...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions