Global X High Interest Savings ETF (TSX: CASH)
Canada
· Delayed Price · Currency is CAD 50.12
+0.02 (0.04%)
Dec 24, 2024, 12:59 PM EST
CASH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 50.10 | 50.13 | 50.10 | 50.12 | 50.12 | 0.04% | 482,518 |
| Dec 23, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 50.10 | 0.04% | 364,126 |
| Dec 20, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 50.08 | - | 451,600 |
| Dec 19, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 50.08 | 0.02% | 465,515 |
| Dec 18, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 50.07 | - | 345,615 |
| Dec 17, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | - | 329,300 |
| Dec 16, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.04% | 345,900 |
| Dec 13, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 50.05 | - | 406,400 |
| Dec 12, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 50.05 | - | 239,332 |
| Dec 11, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 50.05 | 0.02% | 452,400 |
| Dec 10, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 255,713 |
| Dec 9, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 50.03 | -0.02% | 357,500 |
| Dec 6, 2024 | 50.02 | 50.04 | 50.02 | 50.04 | 50.04 | 0.06% | 619,800 |
| Dec 5, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 50.01 | - | 274,300 |
| Dec 4, 2024 | 50.02 | 50.02 | 50.00 | 50.01 | 50.01 | - | 430,401 |
| Dec 3, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 0.02% | 306,026 |
| Dec 2, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 50.00 | - | 565,112 |
| Nov 29, 2024 | 50.01 | 50.01 | 49.99 | 50.00 | 50.00 | -0.26% | 1,374,700 |
| Nov 28, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.98 | - | 381,537 |
| Nov 27, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.98 | - | 332,531 |
| Nov 26, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.98 | 0.02% | 306,745 |
| Nov 25, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.97 | - | 376,126 |
| Nov 22, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.96 | 0.02% | 331,500 |
| Nov 21, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.95 | 0.02% | 260,200 |
| Nov 20, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.95 | - | 232,432 |
| Nov 19, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.95 | 0.04% | 350,200 |
| Nov 18, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.93 | -0.02% | 246,700 |
| Nov 15, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.93 | 0.04% | 359,500 |
| Nov 14, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.92 | 0.02% | 183,100 |
| Nov 13, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.91 | 0.02% | 223,900 |
| Nov 12, 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 49.90 | - | 247,900 |
| Nov 11, 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 49.90 | -0.02% | 330,200 |
| Nov 8, 2024 | 50.05 | 50.06 | 50.04 | 50.06 | 49.91 | 0.04% | 334,138 |
| Nov 7, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.89 | 0.02% | 312,926 |
| Nov 6, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.88 | 0.02% | 332,200 |
| Nov 5, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 49.87 | - | 209,015 |
| Nov 4, 2024 | 50.02 | 50.03 | 50.01 | 50.02 | 49.86 | - | 569,420 |
| Nov 1, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 49.87 | 0.04% | 342,400 |
| Oct 31, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.85 | -0.30% | 812,700 |
| Oct 30, 2024 | 50.15 | 50.16 | 50.14 | 50.15 | 49.84 | - | 680,700 |
| Oct 29, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.99 | 0.02% | 265,000 |
| Oct 28, 2024 | 50.14 | 50.15 | 50.13 | 50.14 | 49.99 | 0.02% | 396,500 |
| Oct 25, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.98 | 0.02% | 289,000 |
| Oct 24, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.97 | - | 297,000 |
| Oct 23, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.96 | - | 247,047 |
| Oct 22, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.96 | 0.02% | 263,600 |
| Oct 21, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.96 | - | 264,521 |
| Oct 18, 2024 | 50.09 | 50.11 | 50.09 | 50.11 | 49.96 | 0.04% | 341,600 |
| Oct 17, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.93 | 0.02% | 309,403 |
| Oct 16, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.93 | - | 223,520 |
| Oct 15, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.92 | 0.02% | 352,307 |
| Oct 11, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.92 | 0.04% | 268,500 |
| Oct 10, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 49.90 | 0.02% | 206,200 |
| Oct 9, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.89 | - | 195,623 |
| Oct 8, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.89 | 0.02% | 251,700 |
| Oct 7, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.88 | - | 293,329 |
| Oct 4, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.88 | 0.06% | 313,200 |
| Oct 3, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.85 | - | 148,200 |
| Oct 2, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.85 | - | 285,500 |
| Oct 1, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 49.84 | - | 296,800 |
| Sep 30, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 50.00 | - | 310,700 |
| Sep 27, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 50.00 | -0.28% | 525,200 |
| Sep 26, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.96 | - | 306,700 |
| Sep 25, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.96 | - | 133,200 |
| Sep 24, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.96 | 0.02% | 181,041 |
| Sep 23, 2024 | 50.14 | 50.14 | 50.12 | 50.13 | 49.95 | - | 254,100 |
| Sep 20, 2024 | 50.12 | 50.13 | 50.11 | 50.13 | 49.96 | 0.04% | 226,900 |
| Sep 19, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.93 | 0.02% | 200,706 |
| Sep 18, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.93 | - | 225,830 |
| Sep 17, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.93 | 0.02% | 332,525 |
| Sep 16, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.92 | 0.02% | 285,748 |
| Sep 13, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.91 | 0.02% | 283,100 |
| Sep 12, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.90 | 0.02% | 179,700 |
| Sep 11, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.88 | - | 419,033 |
| Sep 10, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.89 | 0.02% | 227,500 |
| Sep 9, 2024 | 50.06 | 50.06 | 50.04 | 50.05 | 49.88 | - | 278,030 |
| Sep 6, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 49.88 | 0.06% | 254,912 |
| Sep 5, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 49.85 | -0.02% | 264,308 |
| Sep 4, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.85 | 0.02% | 211,200 |
| Sep 3, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.85 | - | 419,600 |
| Aug 30, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.85 | -0.28% | 349,400 |
| Aug 29, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.81 | - | 306,322 |
| Aug 28, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 49.81 | - | 190,328 |
| Aug 27, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.81 | 0.02% | 153,100 |
| Aug 26, 2024 | 50.16 | 50.16 | 50.14 | 50.15 | 49.80 | - | 291,300 |
| Aug 23, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 49.80 | 0.04% | 181,400 |
| Aug 22, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.78 | 0.02% | 182,300 |
| Aug 21, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.77 | 0.02% | 214,300 |
| Aug 20, 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 49.76 | - | 202,500 |
| Aug 19, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.76 | - | 238,930 |
| Aug 16, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.76 | 0.06% | 277,800 |
| Aug 15, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.73 | - | 227,100 |
| Aug 14, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.73 | 0.02% | 211,300 |
| Aug 13, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.72 | - | 215,938 |
| Aug 12, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.72 | - | 255,400 |
| Aug 9, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.72 | 0.06% | 250,000 |
| Aug 8, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.69 | - | 289,200 |
| Aug 7, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.68 | 0.02% | 269,333 |
| Aug 6, 2024 | 50.03 | 50.04 | 50.02 | 50.03 | 49.68 | - | 589,949 |
| Aug 2, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.68 | 0.04% | 359,400 |