Global X Intl Developed Markets Equity Index Corporate Class ETF (TSX:HXDM)
Canada flag Canada · Delayed Price · Currency is CAD
53.15
-0.45 (-0.84%)
Jul 7, 2025, 3:59 PM EDT

TSX:HXDM Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 9, 2018Jul 7, 2025Max ▾Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25Jul '2520192019202020202021202120222022202320232024202420252025020.0040.0053.15

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202553.4853.4853.0353.1553.15-0.84%18,894
Jul 4, 202553.2853.7553.2553.6053.600.73%5,400
Jul 3, 202553.5053.5053.1053.2153.21-0.52%22,127
Jul 2, 202553.6053.6453.2653.4953.49-0.06%22,508
Jun 30, 202553.4753.5253.3953.5253.52-0.39%27,317
Jun 27, 202553.0553.8453.0553.7353.731.28%20,600
Jun 26, 202552.9553.0552.7953.0553.050.57%8,611
Jun 25, 202552.7552.8252.6952.7552.75-0.60%13,000
Jun 24, 202552.8353.1252.8353.0753.071.24%3,104
Jun 23, 202552.2052.4351.8052.4252.420.69%10,131
Jun 20, 202551.8052.2351.8052.0652.06-0.82%16,410
Jun 19, 202552.3152.4951.9852.4952.490.10%5,000
Jun 18, 202552.1652.5452.1652.4452.440.44%3,600
Jun 17, 202552.4152.4152.1252.2152.21-0.61%12,500
Jun 16, 202552.6152.8552.5352.5352.530.42%12,303
Jun 13, 202552.7052.7052.2852.3152.31-1.51%11,300
Jun 12, 202553.2053.2053.0353.1153.110.36%13,500
Jun 11, 202553.2553.2552.9152.9252.92-0.28%25,133
Jun 10, 202553.2953.2953.0353.0753.070.08%8,029
Jun 9, 202553.0853.1952.9953.0353.03-0.04%11,522
Jun 6, 202553.0453.0852.9553.0553.050.45%11,800
Jun 5, 202552.8052.9252.7052.8152.81-0.13%10,409
Jun 4, 202552.9352.9552.8652.8852.880.17%17,500
Jun 3, 202552.7252.8152.6352.7952.79-0.57%8,003
Jun 2, 202552.5853.1052.5753.0953.090.87%17,700
May 30, 202552.7352.8052.4152.6352.63-0.44%13,400
May 29, 202552.7252.9052.7252.8652.860.13%11,321
May 28, 202553.1253.1252.6852.7952.79-1.07%5,900
May 27, 202553.0053.3653.0053.3653.360.79%22,246
May 26, 202552.9852.9852.7952.9452.941.46%4,703
May 23, 202552.2352.2352.0952.1852.18-0.86%14,800
May 22, 202552.7352.7852.5152.6352.63-0.19%21,400
May 21, 202553.1653.2052.6352.7352.73-0.92%22,500
May 20, 202552.7553.2452.7553.2253.221.04%17,610
May 16, 202552.4652.7052.3952.6752.670.40%16,908
May 15, 202552.2852.5652.2852.4652.460.87%9,500
May 14, 202552.3852.3851.9552.0152.01-0.17%13,200
May 13, 202552.2652.2652.0952.1052.10-0.15%11,538
May 12, 202553.3153.3151.8852.1852.180.97%13,230
May 9, 202551.7851.7851.6251.6851.680.47%10,232
May 8, 202551.4251.6251.4151.4451.440.27%8,700
May 7, 202551.3151.3251.1451.3051.300.02%14,940
May 6, 202551.3951.4651.2851.2951.29-0.35%7,717
May 5, 202551.5551.5551.4451.4751.470.25%5,500
May 2, 202551.3151.3851.1651.3451.341.60%11,900
May 1, 202550.4350.7250.4350.5350.530.10%11,115
Apr 30, 202550.3150.5250.2850.4850.48-0.51%10,800
Apr 29, 202550.7450.8150.6950.7450.740.44%3,500
Apr 28, 202550.4350.5950.3950.5250.520.36%9,726
Apr 25, 202550.1150.4050.0450.3450.340.32%15,100