Global X All-Equity Asset Allocation ETF (TSX:HEQT)
Canada
· Delayed Price · Currency is CAD 17.58
+0.24 (1.38%)
May 1, 2025, 4:00 PM EDT
TSX:HEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 17.61 | 17.61 | 17.50 | 17.58 | - | 1.38% | 3,605 |
| Apr 30, 2025 | 17.45 | 17.45 | 17.23 | 17.34 | - | -1.14% | 16,926 |
| Apr 29, 2025 | 17.48 | 17.55 | 17.42 | 17.54 | - | 0.69% | 4,900 |
| Apr 28, 2025 | 17.48 | 17.48 | 17.34 | 17.42 | - | 0.06% | 14,500 |
| Apr 25, 2025 | 17.28 | 17.41 | 17.27 | 17.41 | - | 0.52% | 11,200 |
| Apr 24, 2025 | 17.11 | 17.32 | 17.11 | 17.32 | - | 1.23% | 2,900 |
| Apr 23, 2025 | 17.06 | 17.25 | 17.06 | 17.11 | - | 1.42% | 110,300 |
| Apr 22, 2025 | 16.81 | 16.89 | 16.81 | 16.87 | - | 2.12% | 6,000 |
| Apr 21, 2025 | 16.72 | 16.72 | 16.41 | 16.52 | - | -1.55% | 13,200 |
| Apr 17, 2025 | 16.81 | 16.83 | 16.77 | 16.78 | - | 0.48% | 5,100 |
| Apr 16, 2025 | 16.93 | 16.93 | 16.58 | 16.70 | - | -1.62% | 32,700 |
| Apr 15, 2025 | 16.86 | 17.03 | 16.86 | 16.98 | - | 0.44% | 6,600 |
| Apr 14, 2025 | 16.94 | 16.94 | 16.81 | 16.90 | - | 1.20% | 11,500 |
| Apr 11, 2025 | 16.44 | 16.70 | 16.38 | 16.70 | - | 2.08% | 12,300 |
| Apr 10, 2025 | 16.80 | 16.80 | 16.19 | 16.36 | - | -3.76% | 11,500 |
| Apr 9, 2025 | 15.78 | 17.01 | 15.78 | 17.00 | - | 6.92% | 34,400 |
| Apr 8, 2025 | 16.70 | 16.70 | 15.75 | 15.90 | - | -1.36% | 38,800 |
| Apr 7, 2025 | 15.21 | 16.60 | 15.21 | 16.12 | - | -1.23% | 213,100 |
| Apr 4, 2025 | 16.87 | 16.87 | 16.29 | 16.32 | - | -4.90% | 146,000 |
| Apr 3, 2025 | 17.49 | 17.49 | 17.15 | 17.16 | - | -4.45% | 56,800 |
| Apr 2, 2025 | 17.71 | 18.01 | 17.71 | 17.96 | - | 0.28% | 10,500 |
| Apr 1, 2025 | 17.88 | 17.93 | 17.85 | 17.91 | - | -0.06% | 8,700 |
| Mar 31, 2025 | 17.79 | 17.94 | 17.66 | 17.92 | - | 0.11% | 24,300 |
| Mar 28, 2025 | 18.14 | 18.14 | 17.85 | 17.90 | - | -1.59% | 19,000 |
| Mar 27, 2025 | 18.16 | 18.22 | 18.14 | 18.19 | - | 0.11% | 22,000 |
| Mar 26, 2025 | 18.41 | 18.41 | 18.17 | 18.17 | - | -1.09% | 9,100 |
| Mar 25, 2025 | 18.37 | 18.40 | 18.35 | 18.37 | - | - | 5,100 |
| Mar 24, 2025 | 18.26 | 18.37 | 18.26 | 18.37 | - | 1.10% | 7,000 |
| Mar 21, 2025 | 18.21 | 18.21 | 18.08 | 18.17 | - | 0.11% | 4,800 |
| Mar 20, 2025 | 18.12 | 18.21 | 18.12 | 18.15 | - | -0.82% | 2,900 |
| Mar 19, 2025 | 18.21 | 18.30 | 18.21 | 18.30 | - | 1.16% | 1,300 |
| Mar 18, 2025 | 18.24 | 18.24 | 18.05 | 18.09 | - | -0.52% | 7,400 |
| Mar 17, 2025 | 18.11 | 18.21 | 18.10 | 18.19 | - | 0.58% | 3,700 |
| Mar 14, 2025 | 17.87 | 18.10 | 17.87 | 18.08 | - | 1.52% | 5,700 |
| Mar 13, 2025 | 17.88 | 17.89 | 17.73 | 17.81 | - | -0.89% | 17,900 |
| Mar 12, 2025 | 17.97 | 17.99 | 17.84 | 17.97 | - | 0.50% | 10,700 |
| Mar 11, 2025 | 17.98 | 17.98 | 17.85 | 17.88 | - | -0.67% | 9,000 |
| Mar 10, 2025 | 18.13 | 18.16 | 17.90 | 18.00 | - | -2.01% | 29,200 |
| Mar 7, 2025 | 18.29 | 18.37 | 18.13 | 18.37 | - | 0.99% | 18,500 |
| Mar 6, 2025 | 18.38 | 18.38 | 18.15 | 18.19 | - | -1.52% | 12,500 |
| Mar 5, 2025 | 18.38 | 18.48 | 18.27 | 18.47 | - | 0.79% | 9,300 |
| Mar 4, 2025 | 18.35 | 18.47 | 18.16 | 18.33 | - | -0.73% | 10,300 |
| Mar 3, 2025 | 18.71 | 18.71 | 18.41 | 18.46 | - | -0.70% | 13,500 |
| Feb 28, 2025 | 18.31 | 18.59 | 18.31 | 18.59 | - | 0.43% | 60,800 |
| Feb 27, 2025 | 18.60 | 18.70 | 18.50 | 18.51 | - | -0.22% | 11,200 |
| Feb 26, 2025 | 18.65 | 18.65 | 18.55 | 18.55 | - | - | 6,400 |
| Feb 25, 2025 | 18.50 | 18.58 | 18.42 | 18.55 | - | 0.27% | 9,000 |
| Feb 24, 2025 | 18.53 | 18.57 | 18.46 | 18.50 | - | -0.11% | 9,700 |
| Feb 21, 2025 | 18.77 | 18.77 | 18.52 | 18.52 | - | -1.02% | 13,200 |
| Feb 20, 2025 | 18.79 | 18.79 | 18.65 | 18.71 | - | -0.48% | 12,200 |