Global X Big Data & Hardware Index ETF (TSX:HBGD)
Canada flag Canada · Delayed Price · Currency is CAD
34.85
-0.33 (-0.94%)
Jul 7, 2025, 3:33 PM EDT

TSX:HBGD Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 21, 2018Jul 7, 2025Max ▾Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25Jul '2520192019202020202021202120222022202320232024202420252025050.00100.00150.00200.00250.0034.90

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202535.1035.1034.7534.9034.90-2.51%1,088
Jul 3, 202535.7035.9935.7035.8035.801.56%1,444
Jul 2, 202534.6335.2534.6335.2535.253.74%2,546
Jun 30, 202533.9833.9833.9833.9833.980.98%300
Jun 27, 202533.7533.9133.6033.6533.65-0.15%1,900
Jun 26, 202533.5133.7033.5133.7033.702.43%2,028
Jun 25, 202532.9032.9032.9032.9032.900.77%1,216
Jun 24, 202531.9332.6531.9332.6532.654.38%903
Jun 23, 202531.2831.2831.2831.2831.28-1.26%92
Jun 20, 202531.7131.7431.6831.6831.680.22%404
Jun 19, 202531.6131.6131.6131.6131.610.06%-
Jun 18, 202531.0931.6031.0931.5931.591.09%1,224
Jun 17, 202531.2531.2531.2531.2531.25-1.08%200
Jun 16, 202531.4031.5931.4031.5931.592.37%303
Jun 13, 202530.7731.1830.7730.8630.86-2.43%1,100
Jun 12, 202531.8631.8631.6331.6331.63-1.62%603
Jun 11, 202532.1232.1532.1232.1532.150.34%303
Jun 10, 202531.9832.0431.8332.0432.041.46%800
Jun 9, 202531.3531.6031.3531.5831.580.80%800
Jun 6, 202530.9731.3930.9731.3331.330.67%3,022
Jun 5, 202531.1231.1231.1231.1231.12--
Jun 4, 202530.7231.1230.7031.1231.122.37%1,000
Jun 3, 202530.4130.4130.4030.4030.401.37%506
Jun 2, 202529.9929.9929.9929.9929.99-0.66%118
May 30, 202530.1930.1930.1930.1930.19-0.43%-
May 29, 202530.5130.5130.2930.3230.32-1.43%407
May 28, 202530.7630.7630.7630.7630.760.10%109
May 27, 202530.7330.7330.7330.7330.731.12%200
May 26, 202530.3930.3930.3930.3930.39--
May 23, 202530.3930.3930.3930.3930.39-1.75%111
May 22, 202530.9730.9730.9330.9330.93-0.23%1,000
May 21, 202531.0031.0031.0031.0031.001.84%200
May 20, 202530.5330.7330.4430.4430.44-0.29%1,033
May 16, 202530.5330.5330.5330.5330.533.39%200
May 15, 202530.0030.0029.5329.5329.53-2.38%1,412
May 14, 202530.2530.2530.2530.2530.250.83%-
May 13, 202529.9130.0029.9130.0030.001.39%1,023
May 12, 202530.5730.5729.3529.5929.595.68%2,530
May 9, 202528.0028.0028.0028.0028.000.39%514
May 8, 202527.2028.0327.2027.8927.892.73%4,019
May 7, 202527.1527.1527.1527.1527.15-0.04%-
May 6, 202527.1627.1627.1627.1627.16-1.06%-
May 5, 202527.4527.4527.4527.4527.453.27%-
May 2, 202526.5826.5826.5826.5826.582.55%-
May 1, 202525.9225.9225.9225.9225.920.54%4
Apr 30, 202525.7825.7825.7825.7825.78-2.09%600
Apr 29, 202526.3326.3326.3326.3326.330.08%-
Apr 28, 202526.4726.4726.3126.3126.31-0.79%300
Apr 25, 202526.2026.5626.2026.5226.521.57%423
Apr 24, 202525.6426.1125.6426.1126.114.02%317