Global X Big Data & Hardware Index ETF (TSX:HBGD)
Canada · Delayed Price · Currency is CAD 56.15
-1.26 (-2.19%)
Nov 12, 2026, 1:16 PM EST
TSX:HBGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 54.34 | 56.39 | 54.34 | 56.15 | 56.15 | -2.19% | 955 |
| Nov 11, 2026 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 7.21% | 192 |
| Nov 10, 2026 | 53.63 | 55.45 | 53.55 | 53.55 | 53.55 | -1.89% | 1,267 |
| Nov 9, 2026 | 52.25 | 54.58 | 52.25 | 54.58 | 54.58 | 4.60% | 3,369 |
| Nov 6, 2026 | 52.00 | 52.18 | 51.53 | 52.18 | 52.18 | 3.46% | 615 |
| Nov 5, 2026 | 54.36 | 54.36 | 50.44 | 50.44 | 50.44 | -10.37% | 3,736 |
| Nov 4, 2026 | 57.45 | 57.45 | 56.25 | 56.27 | 56.27 | -1.51% | 726 |
| Nov 3, 2026 | 56.40 | 57.30 | 56.40 | 57.13 | 57.13 | 2.86% | 1,876 |
| Nov 2, 2026 | 57.07 | 57.58 | 55.54 | 55.54 | 55.54 | -3.98% | 2,286 |
| Oct 30, 2026 | 57.00 | 57.84 | 57.00 | 57.84 | 57.84 | -6.96% | 4,495 |
| Oct 29, 2026 | 62.40 | 63.55 | 62.17 | 62.17 | 62.17 | -1.77% | 1,035 |
| Oct 28, 2026 | 62.67 | 63.48 | 62.67 | 63.29 | 63.29 | 1.80% | 3,097 |
| Oct 27, 2026 | 61.25 | 62.17 | 61.25 | 62.17 | 62.17 | 3.43% | 572 |
| Oct 26, 2026 | 60.15 | 60.15 | 60.09 | 60.11 | 60.11 | 1.03% | 573 |
| Oct 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.68% | 277 |
| Oct 22, 2026 | 61.39 | 61.39 | 59.91 | 59.91 | 59.91 | -4.43% | 1,146 |
| Oct 21, 2026 | 63.23 | 63.23 | 62.69 | 62.69 | 62.69 | 0.77% | 506 |
| Oct 20, 2026 | 61.38 | 63.07 | 61.38 | 62.21 | 62.21 | 0.81% | 1,102 |
| Oct 19, 2026 | 62.58 | 62.58 | 61.71 | 61.71 | 61.71 | 0.65% | 1,494 |
| Oct 16, 2026 | 64.38 | 64.38 | 61.31 | 61.31 | 61.31 | -5.37% | 2,080 |
| Oct 15, 2026 | 61.71 | 64.79 | 61.61 | 64.79 | 64.79 | -0.25% | 2,661 |
| Oct 14, 2026 | 67.31 | 67.31 | 64.69 | 64.95 | 64.95 | -5.17% | 1,182 |
| Oct 13, 2026 | 67.18 | 68.49 | 67.18 | 68.49 | 68.49 | -3.34% | 1,006 |
| Oct 9, 2026 | 70.45 | 71.00 | 70.45 | 70.86 | 70.86 | 1.23% | 779 |
| Oct 8, 2026 | 72.39 | 72.39 | 70.00 | 70.00 | 70.00 | -4.66% | 534 |
| Oct 7, 2026 | 73.11 | 73.48 | 73.11 | 73.42 | 73.42 | -2.63% | 784 |
| Oct 6, 2026 | 75.61 | 75.61 | 75.40 | 75.40 | 75.40 | 0.01% | 429 |
| Oct 5, 2026 | 75.70 | 75.70 | 75.34 | 75.39 | 75.39 | 0.25% | 2,044 |
| Oct 2, 2026 | 75.08 | 75.25 | 75.06 | 75.20 | 75.20 | 0.86% | 3,219 |
| Oct 1, 2026 | 74.65 | 74.65 | 74.50 | 74.56 | 74.56 | 0.27% | 1,338 |
| Sep 30, 2026 | 74.74 | 74.74 | 74.36 | 74.36 | 74.36 | -1.71% | 1,999 |
| Sep 29, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.23% | 394 |
| Sep 28, 2026 | 75.89 | 75.89 | 74.70 | 75.48 | 75.48 | -1.96% | 1,118 |
| Sep 25, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -1.02% | 488 |
| Sep 24, 2026 | 77.27 | 77.93 | 77.27 | 77.78 | 77.78 | 0.36% | 2,587 |
| Sep 23, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.55% | 163 |
| Sep 22, 2026 | 78.00 | 78.72 | 78.00 | 78.72 | 78.72 | 0.99% | 1,137 |
| Sep 21, 2026 | 75.00 | 77.95 | 75.00 | 77.95 | 77.95 | 3.93% | 1,715 |
| Sep 18, 2026 | 74.76 | 75.00 | 74.76 | 75.00 | 75.00 | 4.14% | 452 |
| Sep 17, 2026 | 71.08 | 72.08 | 71.08 | 72.02 | 72.02 | 3.95% | 425 |
| Sep 16, 2026 | 69.92 | 69.96 | 69.28 | 69.28 | 69.28 | 0.42% | 3,748 |
| Sep 15, 2026 | 69.85 | 69.85 | 68.99 | 68.99 | 68.99 | -3.50% | 842 |
| Sep 14, 2026 | 70.62 | 71.49 | 70.56 | 71.49 | 71.49 | -1.95% | 2,988 |
| Sep 11, 2026 | 73.57 | 73.57 | 72.91 | 72.91 | 72.91 | 1.55% | 1,257 |
| Sep 10, 2026 | 72.71 | 72.71 | 71.80 | 71.80 | 71.80 | -3.20% | 3,546 |
| Sep 9, 2026 | 74.86 | 74.86 | 74.17 | 74.17 | 74.17 | -1.66% | 752 |
| Sep 8, 2026 | 74.77 | 75.42 | 74.77 | 75.42 | 75.42 | 1.92% | 591 |
| Sep 4, 2026 | 73.73 | 74.00 | 73.73 | 74.00 | 74.00 | 1.68% | 944 |
| Sep 3, 2026 | 72.38 | 72.78 | 72.34 | 72.78 | 72.78 | 3.34% | 1,795 |
| Sep 2, 2026 | 69.10 | 70.43 | 69.10 | 70.43 | 70.43 | 1.48% | 1,271 |