Global X S&P/TSX 60 Index ETF (TSX:CNDX)
Canada · Delayed Price · Currency is CAD 32.64
+0.03 (0.09%)
Sep 17, 2025, 3:59 PM EDT
TSX:CNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 32.59 | 32.74 | 32.57 | 32.64 | - | 0.09% | 26,172 |
| Sep 16, 2025 | 32.68 | 32.68 | 32.54 | 32.61 | - | -0.28% | 13,900 |
| Sep 15, 2025 | 32.54 | 32.70 | 32.51 | 32.70 | - | 0.46% | 170,000 |
| Sep 12, 2025 | 32.63 | 32.63 | 32.51 | 32.55 | - | -0.43% | 43,800 |
| Sep 11, 2025 | 32.43 | 32.70 | 32.43 | 32.69 | - | 0.83% | 51,600 |
| Sep 10, 2025 | 32.40 | 32.48 | 32.38 | 32.42 | - | 0.28% | 21,100 |
| Sep 9, 2025 | 32.35 | 32.40 | 32.29 | 32.33 | - | 0.12% | 14,300 |
| Sep 8, 2025 | 32.35 | 32.35 | 32.21 | 32.29 | - | -0.09% | 10,800 |
| Sep 5, 2025 | 32.33 | 32.39 | 32.16 | 32.32 | - | 0.37% | 9,400 |
| Sep 4, 2025 | 32.08 | 32.23 | 32.02 | 32.20 | - | 0.59% | 14,900 |
| Sep 3, 2025 | 31.87 | 32.02 | 31.87 | 32.01 | - | 0.41% | 10,700 |
| Sep 2, 2025 | 31.72 | 31.88 | 31.72 | 31.88 | - | 0.06% | 5,400 |
| Aug 29, 2025 | 31.78 | 31.89 | 31.69 | 31.86 | - | 0.57% | 18,200 |
| Aug 28, 2025 | 31.80 | 31.81 | 31.60 | 31.68 | - | -0.06% | 8,000 |
| Aug 27, 2025 | 31.62 | 31.72 | 31.62 | 31.70 | - | 0.44% | 10,800 |
| Aug 26, 2025 | 31.42 | 31.56 | 31.38 | 31.56 | - | 0.67% | 10,100 |
| Aug 25, 2025 | 31.46 | 31.47 | 31.31 | 31.35 | - | -0.60% | 12,500 |
| Aug 22, 2025 | 31.35 | 31.57 | 31.35 | 31.54 | - | 0.99% | 11,900 |
| Aug 21, 2025 | 31.07 | 31.24 | 31.07 | 31.23 | - | 0.35% | 1,200 |
| Aug 20, 2025 | 31.14 | 31.14 | 31.09 | 31.12 | - | 0.29% | 1,200 |
| Aug 19, 2025 | 31.11 | 31.14 | 31.03 | 31.03 | - | -0.06% | 14,600 |
| Aug 18, 2025 | 31.03 | 31.05 | 30.97 | 31.05 | - | -0.03% | 20,600 |
| Aug 15, 2025 | 31.10 | 31.11 | 30.99 | 31.06 | - | - | 7,600 |
| Aug 14, 2025 | 31.06 | 31.06 | 31.00 | 31.06 | - | -0.26% | 3,500 |
| Aug 13, 2025 | 31.15 | 31.22 | 31.14 | 31.14 | - | 0.16% | 4,500 |
| Aug 12, 2025 | 31.08 | 31.10 | 31.06 | 31.09 | - | 0.42% | 8,500 |
| Aug 11, 2025 | 30.88 | 31.04 | 30.88 | 30.96 | - | 0.13% | 20,600 |
| Aug 8, 2025 | 31.06 | 31.06 | 30.92 | 30.92 | - | -0.10% | 2,800 |
| Aug 7, 2025 | 31.25 | 31.27 | 30.92 | 30.95 | - | -0.74% | 149,700 |
| Aug 6, 2025 | 31.01 | 31.24 | 30.97 | 31.18 | - | 1.53% | 21,000 |
| Aug 5, 2025 | 30.57 | 30.72 | 30.57 | 30.71 | - | 2.09% | 36,400 |
| Aug 1, 2025 | 30.12 | 30.15 | 29.91 | 30.08 | - | -1.05% | 53,100 |
| Jul 31, 2025 | 30.46 | 30.63 | 30.36 | 30.40 | - | -0.34% | 22,800 |
| Jul 30, 2025 | 30.68 | 30.70 | 30.42 | 30.51 | - | -0.21% | 73,400 |
| Jul 29, 2025 | 30.61 | 30.65 | 30.57 | 30.57 | - | 0.07% | 21,900 |
| Jul 28, 2025 | 30.62 | 30.62 | 30.52 | 30.55 | - | -0.33% | 1,900 |
| Jul 25, 2025 | 30.49 | 30.65 | 30.49 | 30.65 | - | 0.39% | 2,900 |
| Jul 24, 2025 | 30.50 | 30.56 | 30.49 | 30.53 | - | - | 21,300 |
| Jul 23, 2025 | 30.51 | 30.58 | 30.50 | 30.53 | - | 0.10% | 54,800 |
| Jul 22, 2025 | 30.45 | 30.52 | 30.40 | 30.50 | - | 0.20% | 6,300 |
| Jul 21, 2025 | 30.56 | 30.56 | 30.43 | 30.44 | - | -0.10% | 3,300 |
| Jul 18, 2025 | 30.63 | 30.63 | 30.45 | 30.47 | - | -0.33% | 13,000 |
| Jul 17, 2025 | 30.40 | 30.59 | 30.40 | 30.57 | - | 1.09% | 1,500 |
| Jul 16, 2025 | 30.12 | 30.24 | 29.99 | 30.24 | - | 0.40% | 17,600 |
| Jul 15, 2025 | 30.31 | 30.31 | 30.10 | 30.12 | - | -0.46% | 5,000 |
| Jul 14, 2025 | 30.07 | 30.27 | 30.06 | 30.26 | - | 0.63% | 25,600 |
| Jul 11, 2025 | 30.01 | 30.07 | 30.00 | 30.07 | - | -0.33% | 7,000 |
| Jul 10, 2025 | 30.05 | 30.20 | 30.02 | 30.17 | - | 0.50% | 10,200 |
| Jul 9, 2025 | 29.98 | 30.06 | 29.96 | 30.02 | - | 0.10% | 8,600 |
| Jul 8, 2025 | 30.10 | 30.10 | 29.93 | 29.99 | - | -0.30% | 7,000 |