Global X S&P/TSX 60 Index ETF (TSX:CNDX)
Canada · Delayed Price · Currency is CAD 30.06
-0.34 (-1.12%)
Aug 1, 2025, 9:30 AM EDT
TSX:CNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.12 | 30.15 | 29.91 | 30.06 | - | -1.12% | 55,610 |
| 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 |
| Jul 7, 2025 | 30.06 | 30.16 | 30.04 | 30.08 | - | -0.10% | 3,600 |
| Jul 4, 2025 | 30.10 | 30.15 | 30.07 | 30.11 | - | -0.03% | 13,700 |
| Jul 3, 2025 | 29.93 | 30.13 | 29.93 | 30.12 | - | 0.67% | 9,800 |
| Jul 2, 2025 | 29.94 | 29.95 | 29.85 | 29.92 | - | 0.10% | 3,000 |
| Jun 30, 2025 | 29.84 | 29.91 | 29.84 | 29.89 | - | -0.07% | 5,500 |
| Jun 27, 2025 | 29.88 | 30.07 | 29.81 | 29.91 | - | -0.20% | 16,300 |
| Jun 26, 2025 | 29.77 | 29.97 | 29.77 | 29.97 | - | 0.64% | 24,400 |
| Jun 25, 2025 | 29.84 | 29.84 | 29.74 | 29.78 | - | -0.63% | 3,300 |
| Jun 24, 2025 | 29.87 | 30.07 | 29.85 | 29.97 | - | 0.54% | 84,200 |
| Jun 23, 2025 | 29.76 | 29.87 | 29.73 | 29.81 | - | 0.44% | 8,000 |
| Jun 20, 2025 | 29.70 | 29.70 | 29.65 | 29.68 | - | -0.07% | 11,200 |
| Jun 19, 2025 | 29.65 | 29.71 | 29.60 | 29.70 | - | -0.17% | 16,200 |
| Jun 18, 2025 | 29.84 | 29.84 | 29.73 | 29.75 | - | 0.10% | 2,600 |
| Jun 17, 2025 | 29.77 | 29.82 | 29.67 | 29.72 | - | -0.30% | 6,100 |
| Jun 16, 2025 | 30.31 | 30.31 | 29.70 | 29.81 | - | 0.37% | 12,300 |
| Jun 13, 2025 | 29.75 | 29.81 | 29.70 | 29.70 | - | -0.27% | 1,800 |
| Jun 12, 2025 | 29.81 | 29.81 | 29.74 | 29.78 | - | 0.03% | 7,700 |
| Jun 11, 2025 | 29.69 | 29.83 | 29.69 | 29.77 | - | 0.44% | 6,300 |
| Jun 10, 2025 | 29.66 | 29.67 | 29.61 | 29.64 | - | 0.24% | 2,500 |
| Jun 9, 2025 | 29.64 | 29.65 | 29.56 | 29.57 | - | -0.30% | 3,000 |
| Jun 6, 2025 | 29.68 | 29.70 | 29.64 | 29.66 | - | 0.37% | 5,300 |
| Jun 5, 2025 | 29.64 | 29.69 | 29.53 | 29.55 | - | -0.03% | 22,100 |
| Jun 4, 2025 | 29.75 | 29.75 | 29.54 | 29.56 | - | -0.44% | 1,800 |
| Jun 3, 2025 | 29.67 | 29.72 | 29.61 | 29.69 | - | 0.03% | 3,700 |
| Jun 2, 2025 | 29.47 | 29.73 | 29.47 | 29.68 | - | 0.76% | 8,700 |
| May 30, 2025 | 29.44 | 29.49 | 29.32 | 29.46 | - | -0.15% | 8,700 |
| May 29, 2025 | 29.53 | 29.53 | 29.43 | 29.50 | - | -0.24% | 8,000 |
| May 28, 2025 | 29.59 | 29.61 | 29.53 | 29.57 | - | 0.08% | 6,900 |
| May 27, 2025 | 29.38 | 29.57 | 29.38 | 29.55 | - | 0.80% | 8,200 |
| May 26, 2025 | 29.30 | 29.36 | 29.26 | 29.31 | - | 0.72% | 3,900 |
| May 23, 2025 | 28.98 | 29.16 | 28.98 | 29.10 | - | -0.05% | 7,800 |