Global X Intl Developed Markets Equity Index Corporate Class ETF (TSX:HXDM)
Canada
· Delayed Price · Currency is CAD 48.44
+0.39 (0.81%)
Apr 17, 2025, 3:59 PM EDT
TSX:HXDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 48.54 | 48.75 | 48.44 | 48.44 | 48.44 | 0.81% | 4,900 |
| Apr 16, 2025 | 48.50 | 48.59 | 48.00 | 48.05 | 48.05 | -1.29% | 5,222 |
| Apr 15, 2025 | 48.39 | 48.72 | 48.39 | 48.68 | 48.68 | 1.67% | 4,116 |
| Apr 14, 2025 | 47.65 | 48.11 | 47.64 | 47.88 | 47.88 | 0.91% | 18,016 |
| Apr 11, 2025 | 46.47 | 47.45 | 46.43 | 47.45 | 47.45 | 1.80% | 11,333 |
| Apr 10, 2025 | 46.80 | 46.80 | 45.70 | 46.61 | 46.61 | -2.57% | 15,232 |
| Apr 9, 2025 | 44.92 | 47.98 | 44.66 | 47.84 | 47.84 | 6.50% | 22,200 |
| Apr 8, 2025 | 46.57 | 46.57 | 44.92 | 44.92 | 44.92 | -0.53% | 17,000 |
| Apr 7, 2025 | 45.24 | 46.00 | 43.54 | 45.16 | 45.16 | -2.10% | 73,033 |
| Apr 4, 2025 | 47.69 | 47.69 | 46.13 | 46.13 | 46.13 | -5.76% | 44,024 |
| Apr 3, 2025 | 49.50 | 49.50 | 48.93 | 48.95 | 48.95 | -3.76% | 32,300 |
| Apr 2, 2025 | 50.53 | 50.86 | 50.53 | 50.86 | 50.86 | 0.37% | 7,249 |
| Apr 1, 2025 | 50.79 | 50.80 | 50.56 | 50.67 | 50.67 | -0.39% | 5,300 |
| Mar 31, 2025 | 50.55 | 50.87 | 50.55 | 50.87 | 50.87 | -0.39% | 23,600 |
| Mar 28, 2025 | 51.30 | 51.30 | 50.97 | 51.07 | 51.07 | -0.80% | 10,049 |
| Mar 27, 2025 | 51.50 | 51.62 | 51.39 | 51.48 | 51.48 | 0.27% | 16,035 |
| Mar 26, 2025 | 51.99 | 51.99 | 51.29 | 51.34 | 51.34 | -1.25% | 26,327 |
| Mar 25, 2025 | 51.93 | 52.11 | 51.93 | 51.99 | 51.99 | 0.25% | 5,400 |
| Mar 24, 2025 | 51.88 | 51.89 | 51.65 | 51.86 | 51.86 | -0.13% | 11,327 |
| Mar 21, 2025 | 51.91 | 51.96 | 51.84 | 51.93 | 51.93 | -0.44% | 15,200 |
| Mar 20, 2025 | 52.30 | 52.31 | 52.11 | 52.16 | 52.16 | -0.89% | 22,600 |
| Mar 19, 2025 | 52.45 | 52.71 | 52.37 | 52.63 | 52.63 | 0.42% | 9,746 |
| Mar 18, 2025 | 52.44 | 52.52 | 52.23 | 52.41 | 52.41 | 0.04% | 10,749 |
| Mar 17, 2025 | 52.18 | 52.44 | 52.18 | 52.39 | 52.39 | 0.58% | 12,101 |
| Mar 14, 2025 | 51.97 | 52.09 | 51.97 | 52.09 | 52.09 | 1.42% | 3,626 |
| Mar 13, 2025 | 51.21 | 51.43 | 51.21 | 51.36 | 51.36 | -0.33% | 7,004 |
| Mar 12, 2025 | 51.60 | 51.60 | 51.40 | 51.53 | 51.53 | 0.25% | 9,324 |
| Mar 11, 2025 | 51.50 | 51.58 | 51.27 | 51.40 | 51.40 | -0.35% | 4,000 |
| Mar 10, 2025 | 51.90 | 51.95 | 51.45 | 51.58 | 51.58 | -1.83% | 7,900 |
| Mar 7, 2025 | 52.14 | 52.55 | 52.14 | 52.54 | 52.54 | 1.29% | 9,025 |
| Mar 6, 2025 | 52.27 | 52.27 | 51.81 | 51.87 | 51.87 | -1.12% | 20,100 |
| Mar 5, 2025 | 52.14 | 52.50 | 52.14 | 52.46 | 52.46 | 1.33% | 12,145 |
| Mar 4, 2025 | 51.75 | 52.22 | 51.11 | 51.77 | 51.77 | -0.25% | 6,200 |
| Mar 3, 2025 | 52.43 | 52.43 | 51.75 | 51.90 | 51.90 | 1.51% | 8,200 |
| Feb 28, 2025 | 50.97 | 51.16 | 50.76 | 51.13 | 51.13 | 0.22% | 7,300 |
| Feb 27, 2025 | 51.16 | 51.23 | 51.01 | 51.02 | 51.02 | -0.31% | 13,008 |
| Feb 26, 2025 | 51.60 | 51.61 | 51.12 | 51.18 | 51.18 | 0.24% | 11,800 |
| Feb 25, 2025 | 50.80 | 51.06 | 50.80 | 51.06 | 51.06 | 1.31% | 2,800 |
| Feb 24, 2025 | 50.41 | 50.52 | 50.35 | 50.40 | 50.40 | 0.08% | 18,501 |
| Feb 21, 2025 | 50.44 | 50.49 | 50.26 | 50.36 | 50.36 | -0.26% | 13,200 |
| Feb 20, 2025 | 50.37 | 50.49 | 50.32 | 50.49 | 50.49 | - | 14,944 |
| Feb 19, 2025 | 50.58 | 50.58 | 50.34 | 50.49 | 50.49 | -0.81% | 16,000 |
| Feb 18, 2025 | 50.84 | 50.90 | 50.72 | 50.90 | 50.90 | 1.09% | 8,000 |
| Feb 14, 2025 | 50.53 | 50.55 | 50.35 | 50.35 | 50.35 | -0.10% | 10,828 |
| Feb 13, 2025 | 50.36 | 50.44 | 50.28 | 50.40 | 50.40 | 0.72% | 7,920 |
| Feb 12, 2025 | 49.80 | 50.11 | 49.75 | 50.04 | 50.04 | 0.16% | 25,000 |
| Feb 11, 2025 | 49.90 | 49.98 | 49.86 | 49.96 | 49.96 | 0.16% | 13,900 |
| Feb 10, 2025 | 49.80 | 49.88 | 49.76 | 49.88 | 49.88 | 1.01% | 14,104 |
| Feb 7, 2025 | 49.82 | 49.84 | 49.37 | 49.38 | 49.38 | -1.10% | 26,000 |
| Feb 6, 2025 | 49.98 | 50.01 | 49.87 | 49.93 | 49.93 | 0.42% | 4,641 |