Global X Big Data & Hardware Index ETF (TSX:HBGD)
Canada
· Delayed Price · Currency is CAD 26.52
+0.41 (1.57%)
Apr 25, 2025, 2:52 PM EDT
TSX:HBGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.50% | 107 |
| Mar 17, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 5.30% | 107 |
| Mar 14, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.42% | - |
| Mar 13, 2025 | 26.71 | 26.71 | 26.50 | 26.50 | 26.50 | -3.11% | 207 |
| Mar 12, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 2.43% | 239 |
| Mar 11, 2025 | 26.29 | 26.85 | 26.00 | 26.70 | 26.70 | -1.04% | 4,500 |
| Mar 10, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -3.57% | 340 |
| Mar 7, 2025 | 27.19 | 28.00 | 27.19 | 27.98 | 27.98 | 1.01% | 4,314 |
| Mar 6, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.72% | 400 |
| Mar 5, 2025 | 27.86 | 27.92 | 27.78 | 27.90 | 27.90 | 1.45% | 500 |
| Mar 4, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.22% | 300 |
| Mar 3, 2025 | 29.13 | 29.13 | 27.84 | 27.84 | 27.84 | -3.67% | 1,200 |
| Feb 28, 2025 | 28.75 | 28.90 | 28.41 | 28.90 | 28.90 | 0.21% | 1,000 |
| Feb 27, 2025 | 29.60 | 29.60 | 28.84 | 28.84 | 28.84 | -3.87% | 1,719 |
| Feb 26, 2025 | 30.99 | 30.99 | 30.00 | 30.00 | 30.00 | 1.69% | 523 |
| Feb 25, 2025 | 30.09 | 30.09 | 29.33 | 29.50 | 29.50 | -3.59% | 2,300 |
| Feb 24, 2025 | 30.62 | 30.62 | 30.60 | 30.60 | 30.60 | -3.07% | 700 |
| Feb 21, 2025 | 32.00 | 32.00 | 31.57 | 31.57 | 31.57 | -4.48% | 314 |
| Feb 20, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.45% | - |
| Feb 19, 2025 | 33.27 | 33.27 | 33.20 | 33.20 | 33.20 | 0.85% | 300 |
| Feb 18, 2025 | 32.90 | 32.92 | 32.90 | 32.92 | 32.92 | 1.82% | 305 |
| Feb 14, 2025 | 32.34 | 32.34 | 32.33 | 32.33 | 32.33 | 0.28% | 602 |
| Feb 13, 2025 | 32.05 | 32.24 | 32.05 | 32.24 | 32.24 | 1.51% | 222 |