Global X Global Sustainability Leaders Index ETF (TSX:ETHI)
Canada · Delayed Price · Currency is CAD 55.00
+0.30 (0.55%)
Aug 12, 2025, 3:07 PM EDT
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.55% | 700 |
| Aug 11, 2025 | 55.11 | 55.11 | 54.70 | 54.70 | 54.70 | -0.40% | 700 |
| Aug 8, 2025 | 54.61 | 54.95 | 54.61 | 54.92 | 54.92 | 0.60% | 1,500 |
| Aug 7, 2025 | 54.68 | 54.68 | 54.29 | 54.59 | 54.59 | - | 1,400 |
| Aug 6, 2025 | 54.11 | 54.65 | 54.11 | 54.59 | 54.59 | 1.04% | 7,130 |
| Aug 5, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 1.09% | 434 |
| Aug 1, 2025 | 53.72 | 53.72 | 53.45 | 53.45 | 53.45 | -1.37% | 600 |
| Jul 31, 2025 | 54.62 | 54.62 | 54.14 | 54.19 | 54.19 | -0.90% | 1,200 |
| Jul 30, 2025 | 55.02 | 55.02 | 54.68 | 54.68 | 54.68 | -0.69% | 520 |
| Jul 29, 2025 | 55.35 | 55.37 | 55.05 | 55.06 | 55.06 | -0.52% | 2,200 |
| Jul 28, 2025 | 55.46 | 55.46 | 55.35 | 55.35 | 55.35 | -0.20% | 1,000 |
| Jul 25, 2025 | 55.29 | 55.51 | 55.26 | 55.46 | 55.46 | -0.25% | 2,100 |
| Jul 24, 2025 | 55.48 | 55.60 | 55.42 | 55.60 | 55.60 | 0.47% | 2,200 |
| Jul 23, 2025 | 55.08 | 55.34 | 55.08 | 55.34 | 55.34 | 1.58% | 500 |
| Jul 22, 2025 | 54.35 | 54.48 | 54.35 | 54.48 | 54.48 | -0.02% | 1,240 |
| Jul 21, 2025 | 54.65 | 54.69 | 54.49 | 54.49 | 54.49 | 0.28% | 1,000 |
| Jul 18, 2025 | 54.65 | 54.65 | 54.34 | 54.34 | 54.34 | -0.38% | 2,747 |
| Jul 17, 2025 | 54.27 | 54.55 | 54.27 | 54.55 | 54.55 | 0.65% | 328 |
| Jul 16, 2025 | 53.82 | 54.20 | 53.76 | 54.20 | 54.20 | -0.99% | 1,040 |
| Jul 15, 2025 | 52.88 | 54.74 | 52.88 | 54.74 | 54.74 | 0.50% | 1,732 |
| Jul 14, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.26% | 400 |
| Jul 11, 2025 | 55.00 | 55.00 | 54.33 | 54.33 | 54.33 | -1.24% | 600 |
| Jul 10, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - | - |
| Jul 9, 2025 | 54.70 | 55.01 | 54.70 | 55.01 | 55.01 | 0.68% | 549 |
| Jul 8, 2025 | 54.69 | 54.72 | 54.60 | 54.64 | 54.64 | 0.13% | 1,506 |
| Jul 7, 2025 | 54.77 | 54.77 | 54.56 | 54.57 | 54.57 | -0.13% | 1,709 |
| Jul 4, 2025 | 54.67 | 54.67 | 54.54 | 54.64 | 54.64 | -0.69% | 3,000 |
| Jul 3, 2025 | 55.00 | 55.09 | 55.00 | 55.02 | 55.02 | 0.59% | 700 |
| Jul 2, 2025 | 54.42 | 54.70 | 54.40 | 54.70 | 54.70 | 0.37% | 2,111 |
| Jun 30, 2025 | 54.64 | 54.68 | 54.50 | 54.50 | 54.50 | 0.20% | 1,400 |
| Jun 27, 2025 | 54.44 | 54.67 | 54.39 | 54.39 | 54.24 | 0.67% | 2,033 |
| Jun 26, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 53.88 | 0.69% | 1,400 |
| Jun 25, 2025 | 53.65 | 53.71 | 53.60 | 53.66 | 53.51 | -0.52% | 2,500 |
| Jun 24, 2025 | 51.52 | 53.94 | 51.52 | 53.94 | 53.79 | 2.00% | 5,700 |
| Jun 23, 2025 | 52.66 | 52.88 | 52.66 | 52.88 | 52.74 | 0.76% | 1,700 |
| Jun 20, 2025 | 55.00 | 55.00 | 52.47 | 52.48 | 52.34 | -0.13% | 1,600 |
| Jun 19, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.41 | -0.61% | 535 |
| Jun 18, 2025 | 52.90 | 52.90 | 52.87 | 52.87 | 52.73 | -1.31% | 400 |
| Jun 17, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.42 | -0.02% | - |
| Jun 16, 2025 | 53.79 | 53.80 | 53.58 | 53.58 | 53.43 | 0.81% | 2,010 |
| Jun 13, 2025 | 53.40 | 53.51 | 53.15 | 53.15 | 53.01 | -1.63% | 2,800 |
| Jun 12, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 53.88 | 0.09% | - |
| Jun 11, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.83 | -0.15% | 307 |
| Jun 10, 2025 | 54.03 | 54.06 | 54.03 | 54.06 | 53.91 | 0.24% | 507 |
| Jun 9, 2025 | 54.04 | 54.04 | 53.93 | 53.93 | 53.78 | -0.42% | 1,221 |
| Jun 6, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.01 | 0.28% | 600 |
| Jun 5, 2025 | 54.08 | 54.22 | 54.01 | 54.01 | 53.86 | -0.13% | 1,900 |
| Jun 4, 2025 | 54.00 | 54.08 | 54.00 | 54.08 | 53.93 | 0.32% | 539 |
| Jun 3, 2025 | 53.88 | 53.91 | 53.85 | 53.91 | 53.76 | 0.56% | 411 |
| Jun 2, 2025 | 53.13 | 53.61 | 53.13 | 53.61 | 53.46 | 0.06% | 1,000 |