Global X Big Data & Hardware Index ETF (TSX:HBGD)
Canada · Delayed Price · Currency is CAD 53.55
+3.74 (7.51%)
Oct 14, 2025, 3:37 PM EDT
TSX:HBGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 50.89 | 53.55 | 50.89 | 53.55 | 52.83 | 7.51% | 7,235 |
| Oct 10, 2025 | 53.00 | 54.00 | 49.81 | 49.81 | 49.81 | -4.40% | 10,919 |
| Oct 9, 2025 | 51.86 | 52.10 | 51.22 | 52.10 | 52.10 | 1.64% | 4,400 |
| Oct 8, 2025 | 50.61 | 51.26 | 50.50 | 51.26 | 51.26 | 2.56% | 921 |
| Oct 7, 2025 | 50.65 | 50.65 | 48.93 | 49.98 | 49.98 | -0.73% | 1,743 |
| Oct 6, 2025 | 49.42 | 50.35 | 49.42 | 50.35 | 50.35 | 4.46% | 3,000 |
| Oct 3, 2025 | 48.77 | 48.83 | 48.09 | 48.20 | 48.20 | 2.34% | 1,600 |
| Oct 2, 2025 | 46.71 | 47.11 | 46.68 | 47.10 | 47.10 | 4.88% | 2,200 |
| Oct 1, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.51% | - |
| Sep 30, 2025 | 44.88 | 44.88 | 44.68 | 44.68 | 44.68 | -0.07% | 800 |
| Sep 29, 2025 | 43.70 | 44.71 | 43.70 | 44.71 | 44.71 | 3.54% | 1,419 |
| Sep 26, 2025 | 43.00 | 43.36 | 42.51 | 43.18 | 43.18 | -2.17% | 2,400 |
| Sep 25, 2025 | 44.50 | 44.50 | 43.80 | 44.14 | 44.14 | -2.67% | 9,100 |
| Sep 24, 2025 | 45.23 | 45.65 | 45.03 | 45.35 | 45.35 | 0.69% | 6,300 |
| Sep 23, 2025 | 45.99 | 45.99 | 44.81 | 45.04 | 45.04 | -1.05% | 2,333 |
| Sep 22, 2025 | 44.19 | 45.52 | 44.19 | 45.52 | 45.52 | 2.32% | 2,728 |
| Sep 19, 2025 | 44.56 | 44.63 | 44.45 | 44.49 | 44.49 | 0.70% | 3,000 |
| 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 | 41.05 | 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 |