Global X Big Data & Hardware Index ETF (TSX:HBGD)
Canada
· Delayed Price · Currency is CAD 30.32
-0.44 (-1.43%)
May 29, 2025, 5:48 PM EDT
TSX:HBGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 30.51 | 30.51 | 30.29 | 30.32 | 30.32 | -1.43% | 407 |
| May 28, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.10% | 109 |
| May 27, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1.12% | 200 |
| May 26, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - | - |
| May 23, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -1.75% | 111 |
| May 22, 2025 | 30.97 | 30.97 | 30.93 | 30.93 | 30.93 | -0.23% | 1,000 |
| May 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.84% | 200 |
| May 20, 2025 | 30.53 | 30.73 | 30.44 | 30.44 | 30.44 | -0.29% | 1,033 |
| May 16, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 3.39% | 200 |
| May 15, 2025 | 30.00 | 30.00 | 29.53 | 29.53 | 29.53 | -2.38% | 1,412 |
| May 14, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.83% | - |
| May 13, 2025 | 29.91 | 30.00 | 29.91 | 30.00 | 30.00 | 1.39% | 1,023 |
| May 12, 2025 | 30.57 | 30.57 | 29.35 | 29.59 | 29.59 | 5.68% | 2,530 |
| May 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.39% | 514 |
| May 8, 2025 | 27.20 | 28.03 | 27.20 | 27.89 | 27.89 | 2.73% | 4,019 |
| May 7, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.04% | - |
| May 6, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -1.06% | - |
| May 5, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 3.27% | - |
| May 2, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 2.55% | - |
| May 1, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.54% | 4 |
| Apr 30, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -2.09% | 600 |
| Apr 29, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.08% | - |
| Apr 28, 2025 | 26.47 | 26.47 | 26.31 | 26.31 | 26.31 | -0.79% | 300 |
| Apr 25, 2025 | 26.20 | 26.56 | 26.20 | 26.52 | 26.52 | 1.57% | 423 |
| Apr 24, 2025 | 25.64 | 26.11 | 25.64 | 26.11 | 26.11 | 4.02% | 317 |
| Apr 23, 2025 | 25.48 | 25.48 | 25.10 | 25.10 | 25.10 | 5.33% | 1,727 |
| Apr 22, 2025 | 23.20 | 23.83 | 23.20 | 23.83 | 23.83 | 3.16% | 1,627 |
| Apr 21, 2025 | 23.12 | 23.12 | 23.10 | 23.10 | 23.10 | -1.03% | 2,219 |
| Apr 17, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.26% | - |
| Apr 16, 2025 | 24.02 | 24.02 | 23.40 | 23.40 | 23.40 | -2.58% | 500 |
| Apr 15, 2025 | 24.04 | 24.04 | 24.02 | 24.02 | 24.02 | 0.76% | 445 |
| Apr 14, 2025 | 24.70 | 24.70 | 23.66 | 23.84 | 23.84 | 2.67% | 2,310 |
| Apr 11, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -7.12% | 725 |
| Apr 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.43% | 700 |
| Apr 9, 2025 | 21.39 | 24.17 | 21.39 | 24.17 | 24.17 | 12.31% | 612 |
| Apr 8, 2025 | 23.05 | 23.30 | 21.52 | 21.52 | 21.52 | -4.86% | 1,100 |
| Apr 7, 2025 | 20.50 | 22.62 | 20.50 | 22.62 | 22.62 | 1.21% | 1,700 |
| Apr 4, 2025 | 22.80 | 22.80 | 22.35 | 22.35 | 22.35 | -6.37% | 1,415 |
| Apr 3, 2025 | 24.28 | 24.28 | 23.87 | 23.87 | 23.87 | -7.70% | 1,824 |
| Apr 2, 2025 | 25.39 | 25.86 | 25.39 | 25.86 | 25.86 | 3.61% | 1,032 |
| Apr 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -2.35% | - |
| Mar 31, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.69% | - |
| Mar 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.77% | 525 |
| Mar 27, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -1.04% | 105 |
| Mar 26, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -3.19% | 200 |
| Mar 25, 2025 | 28.00 | 28.00 | 27.85 | 27.91 | 27.91 | 1.42% | 1,100 |
| Mar 24, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.58% | - |
| Mar 21, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.07% | - |
| Mar 20, 2025 | 27.71 | 27.71 | 27.70 | 27.70 | 27.70 | -1.07% | 300 |
| Mar 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.57% | 200 |