Global X Big Data & Hardware Index ETF (TSX:HBGD)
Canada · Delayed Price · Currency is CAD 44.49
+0.31 (0.70%)
Sep 19, 2025, 3:59 PM EDT
TSX:HBGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 44.56 | 44.63 | 44.45 | 44.49 | 44.49 | 0.70% | 2,975 |
| Sep 18, 2025 | 44.41 | 44.49 | 44.18 | 44.18 | 44.18 | 2.55% | 1,400 |
| Sep 17, 2025 | 42.72 | 43.08 | 42.30 | 43.08 | 43.08 | 0.14% | 1,100 |
| Sep 16, 2025 | 42.32 | 43.02 | 42.22 | 43.02 | 43.02 | 1.89% | 7,500 |
| Sep 15, 2025 | 42.14 | 42.26 | 42.14 | 42.22 | 42.22 | 1.44% | 700 |
| Sep 12, 2025 | 41.25 | 41.62 | 41.25 | 41.62 | 41.62 | 1.31% | 1,700 |
| Sep 11, 2025 | 41.23 | 41.29 | 41.04 | 41.08 | 41.08 | 1.78% | 906 |
| Sep 10, 2025 | 39.94 | 40.58 | 39.94 | 40.36 | 40.36 | 4.48% | 1,700 |
| Sep 9, 2025 | 37.68 | 38.63 | 37.68 | 38.63 | 38.63 | 3.18% | 3,000 |
| Sep 8, 2025 | 37.35 | 37.44 | 37.35 | 37.44 | 37.44 | 1.44% | 700 |
| Sep 5, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 1.04% | 700 |
| Sep 4, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.76% | 600 |
| Sep 3, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.46% | 247 |
| Sep 2, 2025 | 35.83 | 36.64 | 35.83 | 36.64 | 36.64 | -0.60% | 2,016 |
| Aug 29, 2025 | 36.58 | 36.91 | 36.58 | 36.86 | 36.86 | -0.67% | 1,928 |
| Aug 28, 2025 | 37.24 | 37.24 | 37.08 | 37.11 | 37.11 | 0.43% | 4,700 |
| Aug 27, 2025 | 36.83 | 36.99 | 36.83 | 36.95 | 36.95 | 0.30% | 1,903 |
| Aug 26, 2025 | 36.73 | 36.84 | 36.73 | 36.84 | 36.84 | 1.52% | 2,022 |
| Aug 25, 2025 | 35.95 | 36.44 | 35.95 | 36.29 | 36.29 | -0.19% | 3,014 |
| Aug 22, 2025 | 35.19 | 36.42 | 35.19 | 36.36 | 36.36 | 3.32% | 8,511 |
| Aug 21, 2025 | 34.87 | 35.20 | 34.87 | 35.19 | 35.19 | -0.26% | 1,534 |
| Aug 20, 2025 | 35.22 | 35.28 | 34.21 | 35.28 | 35.28 | -1.29% | 10,200 |
| Aug 19, 2025 | 36.44 | 36.44 | 35.65 | 35.74 | 35.74 | -2.93% | 2,600 |
| Aug 18, 2025 | 36.03 | 36.90 | 36.03 | 36.82 | 36.82 | 1.32% | 3,144 |
| Aug 15, 2025 | 36.53 | 36.53 | 36.32 | 36.34 | 36.34 | -0.76% | 2,000 |
| Aug 14, 2025 | 36.03 | 36.62 | 35.84 | 36.62 | 36.62 | 1.55% | 1,732 |
| Aug 13, 2025 | 36.06 | 36.06 | 36.04 | 36.06 | 36.06 | 1.35% | 1,000 |
| Aug 12, 2025 | 35.43 | 35.58 | 35.41 | 35.58 | 35.58 | 0.65% | 1,100 |
| Aug 11, 2025 | 34.88 | 35.49 | 34.88 | 35.35 | 35.35 | 1.84% | 2,000 |
| Aug 8, 2025 | 35.10 | 35.10 | 34.70 | 34.71 | 34.71 | 0.23% | 3,500 |
| Aug 7, 2025 | 34.49 | 34.65 | 34.49 | 34.63 | 34.63 | -0.14% | 4,900 |
| Aug 6, 2025 | 34.11 | 34.77 | 34.11 | 34.68 | 34.68 | 0.52% | 18,916 |
| Aug 5, 2025 | 35.25 | 35.25 | 34.49 | 34.50 | 34.50 | 2.07% | 1,200 |
| Aug 1, 2025 | 33.80 | 34.00 | 33.41 | 33.80 | 33.80 | -3.90% | 3,422 |
| Jul 31, 2025 | 35.42 | 35.66 | 35.17 | 35.17 | 35.17 | -1.07% | 1,137 |
| Jul 30, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.22% | - |
| Jul 29, 2025 | 36.01 | 36.01 | 35.55 | 35.63 | 35.63 | -1.87% | 620 |
| Jul 28, 2025 | 36.55 | 36.55 | 36.31 | 36.31 | 36.31 | -0.11% | 320 |
| Jul 25, 2025 | 35.99 | 36.35 | 35.99 | 36.35 | 36.35 | -1.09% | 700 |
| Jul 24, 2025 | 36.47 | 36.75 | 36.47 | 36.75 | 36.75 | 0.60% | 1,700 |
| Jul 23, 2025 | 37.00 | 37.00 | 36.53 | 36.53 | 36.53 | 0.27% | 300 |
| Jul 22, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -2.33% | - |
| Jul 21, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.91% | 442 |
| Jul 18, 2025 | 36.84 | 37.00 | 36.60 | 36.60 | 36.60 | -0.14% | 900 |
| Jul 17, 2025 | 36.43 | 36.65 | 36.43 | 36.65 | 36.65 | 0.99% | 1,600 |
| Jul 16, 2025 | 35.80 | 36.29 | 35.80 | 36.29 | 36.29 | 2.54% | 721 |
| Jul 15, 2025 | 35.63 | 35.68 | 35.39 | 35.39 | 35.39 | -0.67% | 1,231 |
| Jul 14, 2025 | 35.97 | 35.97 | 35.57 | 35.63 | 35.63 | -0.47% | 2,511 |
| Jul 11, 2025 | 35.89 | 35.89 | 35.80 | 35.80 | 35.80 | -0.86% | 509 |
| Jul 10, 2025 | 35.93 | 36.11 | 35.56 | 36.11 | 36.11 | 0.87% | 1,500 |