Global X High Interest Savings ETF (TSX:CASH)
Canada · Delayed Price · Currency is CAD 50.01
+0.01 (0.02%)
Aug 1, 2025, 3:59 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 0.02% | 659,337 |
| Jul 31, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 50.00 | -0.18% | 863,900 |
| Jul 30, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.98 | - | 445,800 |
| Jul 29, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.98 | 0.02% | 445,200 |
| Jul 28, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.97 | -0.02% | 361,400 |
| Jul 25, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.98 | 0.04% | 480,207 |
| Jul 24, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.96 | - | 230,000 |
| Jul 23, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.96 | 0.02% | 258,700 |
| Jul 22, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.95 | - | 330,500 |
| Jul 21, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.95 | - | 415,000 |
| Jul 18, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.95 | 0.04% | 409,909 |
| Jul 17, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.93 | -0.02% | 257,206 |
| Jul 16, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.94 | 0.02% | 252,418 |
| Jul 15, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.93 | - | 297,100 |
| Jul 14, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.93 | - | 323,942 |
| Jul 11, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.93 | 0.04% | 304,421 |
| Jul 10, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.91 | - | 368,821 |
| Jul 9, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.91 | - | 379,100 |
| Jul 8, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.91 | 0.02% | 360,703 |
| Jul 7, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 49.90 | -0.02% | 483,211 |
| Jul 4, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.91 | 0.02% | 304,402 |
| Jul 3, 2025 | 50.00 | 50.01 | 49.99 | 50.01 | 49.90 | 0.02% | 349,300 |
| Jul 2, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 49.89 | - | 437,000 |
| Jun 30, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 50.00 | -0.20% | 782,100 |
| Jun 27, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.99 | 0.04% | 630,715 |
| Jun 26, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.97 | - | 267,100 |
| Jun 25, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.97 | - | 228,300 |
| Jun 24, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.97 | 0.02% | 340,700 |
| Jun 23, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.96 | - | 278,300 |
| Jun 20, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.96 | 0.04% | 294,914 |
| Jun 19, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.94 | - | 306,900 |
| Jun 18, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.94 | - | 213,147 |
| Jun 17, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.94 | 0.02% | 263,615 |
| Jun 16, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.93 | - | 311,049 |
| Jun 13, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.93 | 0.02% | 314,100 |
| Jun 12, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.92 | - | 231,700 |
| Jun 11, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.92 | - | 288,513 |
| Jun 10, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.92 | 0.02% | 206,000 |
| Jun 9, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.91 | - | 379,644 |
| Jun 6, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.91 | 0.02% | 246,500 |
| Jun 5, 2025 | 50.01 | 50.02 | 50.00 | 50.01 | 49.90 | - | 232,805 |
| Jun 4, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.90 | - | 242,134 |
| Jun 3, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.90 | - | 350,216 |
| Jun 2, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.90 | 0.02% | 784,000 |
| May 30, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 49.89 | -0.16% | 565,140 |
| May 29, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.87 | - | 612,518 |
| May 28, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.87 | - | 221,900 |
| May 27, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.87 | 0.02% | 325,000 |
| May 26, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.86 | -0.02% | 264,547 |
| May 23, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.87 | 0.02% | 289,437 |