Global X Cybersecurity Index ETF (TSX:HBUG)
Canada
· Delayed Price · Currency is CAD 28.38
+0.13 (0.46%)
Jul 4, 2025, 4:00 PM EDT
TSX:HBUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 27.32 | 28.16 | 27.32 | 28.14 | - | -0.11% | 1,100 |
| Jul 7, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | - | -0.74% | 100 |
| Jul 4, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | - | 0.46% | - |
| Jul 3, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | - | 2.24% | 100 |
| Jul 2, 2025 | 27.81 | 27.81 | 27.63 | 27.63 | - | -2.47% | 200 |
| Jun 30, 2025 | 27.13 | 28.33 | 27.13 | 28.33 | - | 0.43% | 800 |
| Jun 27, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | - | - | 300 |
| Jun 26, 2025 | 28.17 | 28.21 | 28.17 | 28.21 | - | 0.11% | 1,300 |
| Jun 25, 2025 | 27.13 | 28.59 | 27.13 | 28.18 | - | 0.46% | 1,000 |
| Jun 24, 2025 | 27.97 | 28.05 | 27.82 | 28.05 | - | 2.07% | 1,400 |
| Jun 23, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | - | 0.92% | 300 |
| Jun 20, 2025 | 27.25 | 27.25 | 27.21 | 27.23 | - | -1.45% | 500 |
| Jun 19, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | - | -0.36% | - |
| Jun 18, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | - | -0.04% | 100 |
| Jun 17, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | - | -0.14% | - |
| Jun 16, 2025 | 27.78 | 27.79 | 27.78 | 27.78 | - | 0.73% | 800 |
| Jun 13, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | - | 0.55% | - |
| Jun 12, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | - | 0.26% | - |
| Jun 11, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | - | -0.44% | - |
| Jun 10, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | - | -0.90% | - |
| Jun 9, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | - | -0.07% | - |
| Jun 6, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | - | 1.06% | 200 |
| Jun 5, 2025 | 26.67 | 27.46 | 26.67 | 27.46 | - | 0.26% | 2,200 |
| Jun 4, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | - | 0.74% | - |
| Jun 3, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | - | 1.61% | - |
| Jun 2, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | - | 1.06% | - |
| May 30, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | - | -0.86% | - |
| May 29, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | - | -2.13% | - |
| May 28, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | - | 1.15% | - |
| May 27, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | - | 1.16% | - |
| May 26, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | - | 0.04% | - |
| May 23, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | - | 0.15% | - |
| May 22, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | - | -0.45% | 100 |
| May 21, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | - | 0.34% | - |
| May 20, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | - | 0.41% | 100 |
| May 16, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | - | 0.19% | - |
| May 15, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | - | -1.78% | - |
| May 14, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | - | 1.01% | 300 |
| May 13, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | - | 3.69% | - |
| May 12, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | - | - | - |
| May 9, 2025 | 26.12 | 26.12 | 25.75 | 25.75 | - | -2.39% | 700 |
| May 8, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | - | -0.60% | 100 |
| May 7, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | - | - | - |
| May 6, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | - | 1.07% | - |
| May 5, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | 0.92% | - |
| May 2, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | - | -0.15% | - |
| May 1, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | - | 0.54% | - |
| Apr 30, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | - | 0.70% | 200 |
| Apr 29, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | - | 0.74% | - |
| Apr 28, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | - | 0.51% | - |