Global X S&P/TSX 60 Index ETF (TSX:CNDX)
Canada
· Delayed Price · Currency is CAD 28.54
+0.18 (0.63%)
May 8, 2025, 4:00 PM EDT
TSX:CNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 28.41 | 28.59 | 28.41 | 28.54 | - | 0.63% | 1,314 |
| May 7, 2025 | 28.27 | 28.36 | 28.22 | 28.36 | - | 0.85% | 3,400 |
| May 6, 2025 | 28.08 | 28.12 | 28.08 | 28.12 | - | -0.25% | 600 |
| May 5, 2025 | 28.19 | 28.29 | 28.14 | 28.19 | - | -0.35% | 3,300 |
| May 2, 2025 | 28.17 | 28.29 | 28.14 | 28.29 | - | 1.00% | 3,900 |
| May 1, 2025 | 28.19 | 28.19 | 28.01 | 28.01 | - | 0.65% | 1,000 |
| Apr 30, 2025 | 27.94 | 27.94 | 27.73 | 27.83 | - | -0.89% | 1,600 |
| Apr 29, 2025 | 27.95 | 28.09 | 27.94 | 28.08 | - | 0.50% | 4,400 |
| Apr 28, 2025 | 27.89 | 27.96 | 27.88 | 27.94 | - | 0.36% | 3,100 |
| Apr 25, 2025 | 27.72 | 27.84 | 27.72 | 27.84 | - | 0.07% | 6,800 |
| Apr 24, 2025 | 27.79 | 27.82 | 27.78 | 27.82 | - | 0.87% | 500 |
| Apr 23, 2025 | 27.73 | 27.79 | 27.53 | 27.58 | - | 0.77% | 6,000 |
| Apr 22, 2025 | 27.39 | 27.43 | 27.33 | 27.37 | - | 1.41% | 3,400 |
| Apr 21, 2025 | 26.98 | 27.00 | 26.81 | 26.99 | - | -0.70% | 6,600 |
| Apr 17, 2025 | 27.13 | 27.31 | 27.03 | 27.18 | - | 0.74% | 3,000 |
| Apr 16, 2025 | 27.14 | 27.14 | 26.85 | 26.98 | - | -0.30% | 3,900 |
| Apr 15, 2025 | 26.84 | 27.08 | 26.84 | 27.06 | - | 0.82% | 5,400 |
| Apr 14, 2025 | 26.85 | 26.92 | 26.74 | 26.84 | - | 1.24% | 17,800 |
| Apr 11, 2025 | 25.98 | 26.56 | 25.98 | 26.51 | - | 2.20% | 2,500 |
| Apr 10, 2025 | 26.39 | 26.39 | 25.60 | 25.94 | - | -2.92% | 28,800 |
| Apr 9, 2025 | 25.45 | 26.74 | 25.09 | 26.72 | - | 5.36% | 5,100 |
| Apr 8, 2025 | 26.00 | 26.09 | 25.30 | 25.36 | - | -1.74% | 7,200 |
| Apr 7, 2025 | 25.37 | 26.24 | 25.11 | 25.81 | - | -2.01% | 27,300 |
| Apr 4, 2025 | 26.51 | 26.52 | 26.13 | 26.34 | - | -3.87% | 27,600 |
| Apr 3, 2025 | 27.70 | 27.76 | 27.40 | 27.40 | - | -3.66% | 24,300 |
| Apr 2, 2025 | 28.00 | 28.44 | 28.00 | 28.44 | - | 1.07% | 5,600 |
| Apr 1, 2025 | 28.00 | 28.19 | 28.00 | 28.14 | - | 0.43% | 1,900 |
| Mar 31, 2025 | 27.72 | 28.04 | 27.72 | 28.02 | - | 0.11% | 6,700 |
| Mar 28, 2025 | 28.27 | 28.27 | 27.99 | 27.99 | - | -1.72% | 2,900 |
| Mar 27, 2025 | 28.40 | 28.49 | 28.39 | 28.48 | - | 0.18% | 3,100 |
| Mar 26, 2025 | 28.66 | 28.66 | 28.43 | 28.43 | - | -0.80% | 2,400 |
| Mar 25, 2025 | 28.71 | 28.75 | 28.66 | 28.66 | - | 0.14% | 800 |
| Mar 24, 2025 | 28.67 | 28.67 | 28.60 | 28.62 | - | 1.45% | 900 |
| Mar 21, 2025 | 28.18 | 28.21 | 28.09 | 28.21 | - | -0.35% | 1,700 |
| Mar 20, 2025 | 28.39 | 28.41 | 28.28 | 28.31 | - | 1.40% | 1,200 |
| Mar 19, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | - | - |
| Mar 18, 2025 | 28.03 | 28.03 | 27.77 | 27.92 | - | -0.46% | 2,100 |
| Mar 17, 2025 | 27.81 | 28.05 | 27.81 | 28.05 | - | 1.12% | 3,200 |
| Mar 14, 2025 | 27.54 | 27.75 | 27.54 | 27.74 | - | 1.35% | 2,100 |
| Mar 13, 2025 | 27.52 | 27.58 | 26.76 | 27.37 | - | -0.98% | 24,600 |
| Mar 12, 2025 | 27.51 | 27.72 | 27.47 | 27.64 | - | 0.51% | 2,800 |
| Mar 11, 2025 | 27.64 | 27.64 | 27.39 | 27.50 | - | -0.69% | 1,400 |
| Mar 10, 2025 | 27.82 | 27.82 | 27.58 | 27.69 | - | -1.32% | 4,800 |
| Mar 7, 2025 | 27.99 | 28.06 | 27.72 | 28.06 | - | 0.68% | 7,200 |
| Mar 6, 2025 | 28.11 | 28.13 | 27.75 | 27.87 | - | -1.10% | 14,500 |
| Mar 5, 2025 | 27.80 | 28.18 | 27.80 | 28.18 | - | 1.11% | 3,400 |
| Mar 4, 2025 | 28.00 | 28.00 | 27.64 | 27.87 | - | -1.66% | 14,900 |
| Mar 3, 2025 | 28.95 | 28.95 | 28.25 | 28.34 | - | -1.49% | 8,800 |
| Feb 28, 2025 | 28.46 | 28.77 | 28.41 | 28.77 | - | 0.98% | 1,700 |
| Feb 27, 2025 | 28.63 | 28.69 | 28.49 | 28.49 | - | -0.66% | 3,900 |