Global X Big Data & Hardware Index ETF (TSX:HBGD)
34.85
-0.33 (-0.94%)
Jul 7, 2025, 3:33 PM EDT
TSX:HBGD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 35.10 | 35.10 | 34.75 | 34.90 | 34.90 | -2.51% | 1,088 |
Jul 3, 2025 | 35.70 | 35.99 | 35.70 | 35.80 | 35.80 | 1.56% | 1,444 |
Jul 2, 2025 | 34.63 | 35.25 | 34.63 | 35.25 | 35.25 | 3.74% | 2,546 |
Jun 30, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.98% | 300 |
Jun 27, 2025 | 33.75 | 33.91 | 33.60 | 33.65 | 33.65 | -0.15% | 1,900 |
Jun 26, 2025 | 33.51 | 33.70 | 33.51 | 33.70 | 33.70 | 2.43% | 2,028 |
Jun 25, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.77% | 1,216 |
Jun 24, 2025 | 31.93 | 32.65 | 31.93 | 32.65 | 32.65 | 4.38% | 903 |
Jun 23, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -1.26% | 92 |
Jun 20, 2025 | 31.71 | 31.74 | 31.68 | 31.68 | 31.68 | 0.22% | 404 |
Jun 19, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.06% | - |
Jun 18, 2025 | 31.09 | 31.60 | 31.09 | 31.59 | 31.59 | 1.09% | 1,224 |
Jun 17, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.08% | 200 |
Jun 16, 2025 | 31.40 | 31.59 | 31.40 | 31.59 | 31.59 | 2.37% | 303 |
Jun 13, 2025 | 30.77 | 31.18 | 30.77 | 30.86 | 30.86 | -2.43% | 1,100 |
Jun 12, 2025 | 31.86 | 31.86 | 31.63 | 31.63 | 31.63 | -1.62% | 603 |
Jun 11, 2025 | 32.12 | 32.15 | 32.12 | 32.15 | 32.15 | 0.34% | 303 |
Jun 10, 2025 | 31.98 | 32.04 | 31.83 | 32.04 | 32.04 | 1.46% | 800 |
Jun 9, 2025 | 31.35 | 31.60 | 31.35 | 31.58 | 31.58 | 0.80% | 800 |
Jun 6, 2025 | 30.97 | 31.39 | 30.97 | 31.33 | 31.33 | 0.67% | 3,022 |
Jun 5, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - | - |
Jun 4, 2025 | 30.72 | 31.12 | 30.70 | 31.12 | 31.12 | 2.37% | 1,000 |
Jun 3, 2025 | 30.41 | 30.41 | 30.40 | 30.40 | 30.40 | 1.37% | 506 |
Jun 2, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.66% | 118 |
May 30, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.43% | - |
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 |