Global X Intl Developed Markets Equity Index Corporate Class ETF (TSX:HXDM.U)
Canada · Delayed Price · Currency is CAD · Price in USD 46.93
0.00 (0.00%)
At close: Sep 18, 2026
TSX:HXDM.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -1.18% | 196 |
| Sep 17, 2026 | 47.48 | 47.51 | 47.48 | 47.49 | 47.49 | 0.44% | 14,000 |
| Sep 15, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.32% | 106 |
| Sep 14, 2026 | 47.46 | 47.62 | 47.40 | 47.43 | 47.43 | -0.92% | 4,390 |
| Sep 11, 2026 | 47.86 | 47.87 | 47.86 | 47.87 | 47.87 | 1.10% | 1,706 |
| Sep 10, 2026 | 47.52 | 47.52 | 47.35 | 47.35 | 47.35 | -0.92% | 680 |
| Sep 9, 2026 | 47.95 | 47.95 | 47.79 | 47.79 | 47.79 | -1.10% | 2,228 |
| Sep 8, 2026 | 48.50 | 48.50 | 48.32 | 48.32 | 48.32 | -0.31% | 400 |
| Sep 4, 2026 | 48.49 | 48.49 | 48.47 | 48.47 | 48.47 | 0.31% | 800 |
| Sep 3, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.92% | 120 |
| Sep 2, 2026 | 47.92 | 47.92 | 47.88 | 47.88 | 47.88 | 0.21% | 234 |
| Sep 1, 2026 | 48.00 | 48.01 | 47.78 | 47.78 | 47.78 | -0.91% | 2,125 |
| Aug 31, 2026 | 48.40 | 48.40 | 48.21 | 48.22 | 48.22 | -0.56% | 3,601 |
| Aug 28, 2026 | 48.65 | 48.65 | 48.49 | 48.49 | 48.49 | 0.29% | 2,310 |
| Aug 27, 2026 | 48.41 | 48.41 | 48.34 | 48.35 | 48.35 | -0.41% | 3,867 |
| Aug 26, 2026 | 48.76 | 48.76 | 48.55 | 48.55 | 48.55 | -0.35% | 673 |
| Aug 25, 2026 | 48.62 | 48.74 | 48.57 | 48.72 | 48.72 | 0.54% | 1,041 |
| Aug 24, 2026 | 48.34 | 48.52 | 48.34 | 48.46 | 48.46 | -0.10% | 4,090 |
| Aug 21, 2026 | 48.48 | 48.59 | 48.48 | 48.51 | 48.51 | 0.85% | 4,800 |
| Aug 20, 2026 | 48.20 | 48.20 | 48.10 | 48.10 | 48.10 | -0.33% | 2,000 |
| Aug 19, 2026 | 48.21 | 48.27 | 48.21 | 48.26 | 48.26 | 0.25% | 2,831 |
| Aug 18, 2026 | 48.52 | 48.52 | 48.14 | 48.14 | 48.14 | -1.31% | 3,358 |
| Aug 14, 2026 | 48.79 | 48.80 | 48.78 | 48.78 | 48.78 | 0.29% | 2,082 |
| Aug 12, 2026 | 48.72 | 48.72 | 48.64 | 48.64 | 48.64 | 0.29% | 721 |
| Aug 11, 2026 | 48.44 | 48.50 | 48.44 | 48.50 | 48.50 | 0.06% | 850 |
| Aug 10, 2026 | 48.53 | 48.54 | 48.47 | 48.47 | 48.47 | -0.41% | 315 |
| Aug 7, 2026 | 48.65 | 48.72 | 48.57 | 48.67 | 48.67 | 0.98% | 3,588 |
| Aug 4, 2026 | 48.08 | 48.21 | 48.08 | 48.20 | 48.20 | 3.34% | 3,728 |
| Jul 27, 2026 | 46.52 | 46.64 | 46.52 | 46.64 | 46.64 | - | 1,100 |
| Jul 24, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 1.26% | 325 |
| Jul 23, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -1.07% | 627 |
| Jul 21, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.80% | 3,850 |
| Jul 20, 2026 | 46.41 | 46.41 | 46.19 | 46.19 | 46.19 | -0.32% | 308 |
| Jul 17, 2026 | 46.11 | 46.40 | 46.11 | 46.34 | 46.34 | -0.39% | 1,100 |
| Jul 16, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.89% | 311 |
| Jul 15, 2026 | 46.91 | 46.94 | 46.69 | 46.94 | 46.94 | 0.51% | 1,935 |
| Jul 14, 2026 | 47.06 | 47.06 | 46.70 | 46.70 | 46.70 | 0.62% | 859 |
| Jul 13, 2026 | 46.57 | 46.57 | 46.38 | 46.41 | 46.41 | -1.11% | 3,261 |
| Jul 10, 2026 | 46.75 | 46.94 | 46.57 | 46.93 | 46.93 | 0.41% | 2,428 |
| Jul 9, 2026 | 46.57 | 46.75 | 46.57 | 46.74 | 46.74 | 0.75% | 870 |
| Jul 8, 2026 | 46.23 | 46.39 | 46.19 | 46.39 | 46.39 | -1.02% | 984 |
| Jul 7, 2026 | 46.89 | 46.89 | 46.87 | 46.87 | 46.87 | -0.64% | 1,015 |
| Jul 6, 2026 | 47.22 | 47.22 | 47.17 | 47.17 | 47.17 | 0.96% | 700 |
| Jul 2, 2026 | 47.14 | 47.29 | 46.67 | 46.72 | 46.72 | -0.02% | 8,911 |
| Jun 30, 2026 | 46.60 | 46.77 | 46.60 | 46.73 | 46.73 | 0.37% | 2,600 |
| Jun 29, 2026 | 46.24 | 46.56 | 46.24 | 46.56 | 46.56 | 0.82% | 4,000 |
| Jun 26, 2026 | 46.23 | 46.23 | 46.05 | 46.18 | 46.18 | -0.58% | 2,108 |
| Jun 25, 2026 | 46.52 | 46.55 | 46.39 | 46.45 | 46.45 | 1.20% | 3,200 |
| Jun 24, 2026 | 46.06 | 46.06 | 45.88 | 45.90 | 45.90 | -0.54% | 4,900 |
| Jun 23, 2026 | 46.18 | 46.18 | 46.15 | 46.15 | 46.15 | -2.02% | 3,600 |