Global X Intl Developed Markets Equity Index Corporate Class ETF (TSX:HXDM)
Canada · Delayed Price · Currency is CAD 58.56
+0.46 (0.79%)
At close: Dec 19, 2025
TSX:HXDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 58.32 | 58.66 | 58.32 | 58.56 | 58.56 | 0.79% | 13,773 |
| Dec 18, 2025 | 58.15 | 58.34 | 58.01 | 58.10 | 58.10 | 0.57% | 23,118 |
| Dec 17, 2025 | 58.14 | 58.18 | 57.77 | 57.77 | 57.77 | -0.59% | 23,718 |
| Dec 16, 2025 | 58.20 | 58.21 | 57.95 | 58.11 | 58.11 | -0.73% | 23,138 |
| Dec 15, 2025 | 58.41 | 58.59 | 58.40 | 58.54 | 58.54 | 0.88% | 19,345 |
| Dec 12, 2025 | 58.59 | 58.59 | 57.97 | 58.03 | 58.03 | -0.65% | 21,121 |
| Dec 11, 2025 | 58.25 | 58.52 | 58.25 | 58.41 | 58.41 | 0.38% | 13,077 |
| Dec 10, 2025 | 57.84 | 58.26 | 57.84 | 58.19 | 58.19 | 0.76% | 24,593 |
| Dec 9, 2025 | 58.05 | 58.05 | 57.75 | 57.75 | 57.75 | -0.22% | 12,613 |
| Dec 8, 2025 | 57.85 | 57.88 | 57.72 | 57.88 | 57.88 | -0.03% | 22,325 |
| Dec 5, 2025 | 58.58 | 58.58 | 57.90 | 57.90 | 57.90 | -1.13% | 33,694 |
| Dec 4, 2025 | 58.67 | 58.67 | 58.43 | 58.56 | 58.56 | 0.31% | 14,199 |
| Dec 3, 2025 | 58.15 | 58.38 | 58.07 | 58.38 | 58.38 | 0.45% | 19,037 |
| Dec 2, 2025 | 58.31 | 58.31 | 58.00 | 58.12 | 58.12 | 0.21% | 14,699 |
| Dec 1, 2025 | 57.91 | 58.17 | 57.91 | 58.00 | 58.00 | -0.74% | 28,285 |
| Nov 28, 2025 | 58.57 | 58.57 | 57.89 | 58.43 | 58.43 | -0.34% | 28,773 |
| Nov 27, 2025 | 58.20 | 59.25 | 58.20 | 58.63 | 58.63 | 0.55% | 1,996 |
| Nov 26, 2025 | 58.14 | 58.32 | 58.14 | 58.31 | 58.31 | 0.73% | 66,950 |
| Nov 25, 2025 | 57.33 | 57.89 | 57.33 | 57.89 | 57.89 | 1.14% | 31,124 |
| Nov 24, 2025 | 57.11 | 57.27 | 57.02 | 57.24 | 57.24 | 0.12% | 11,527 |
| Nov 21, 2025 | 56.78 | 57.25 | 56.78 | 57.17 | 57.17 | 1.56% | 12,766 |
| Nov 20, 2025 | 57.34 | 57.34 | 56.26 | 56.29 | 56.29 | -1.14% | 16,200 |
| Nov 19, 2025 | 56.90 | 57.02 | 56.70 | 56.94 | 56.94 | 0.33% | 24,807 |
| Nov 18, 2025 | 57.58 | 58.67 | 56.48 | 56.75 | 56.75 | -1.82% | 48,998 |
| Nov 17, 2025 | 58.27 | 58.27 | 57.62 | 57.80 | 57.80 | -1.13% | 15,386 |
| Nov 14, 2025 | 58.50 | 58.56 | 58.25 | 58.46 | 58.46 | -0.22% | 25,583 |
| Nov 13, 2025 | 59.13 | 59.13 | 58.58 | 58.59 | 58.59 | -0.96% | 22,380 |
| Nov 12, 2025 | 59.22 | 59.23 | 59.14 | 59.16 | 59.16 | 0.51% | 10,561 |
| Nov 11, 2025 | 58.80 | 58.90 | 58.80 | 58.86 | 58.86 | 0.70% | 3,786 |
| Nov 10, 2025 | 58.32 | 58.47 | 58.09 | 58.45 | 58.45 | 0.97% | 23,341 |
| Nov 7, 2025 | 57.66 | 57.89 | 57.52 | 57.89 | 57.89 | -0.19% | 17,408 |
| Nov 6, 2025 | 58.25 | 58.26 | 57.95 | 58.00 | 58.00 | -0.29% | 18,800 |
| Nov 5, 2025 | 58.04 | 58.22 | 58.04 | 58.17 | 58.17 | 0.80% | 3,577 |
| Nov 4, 2025 | 57.75 | 57.90 | 57.70 | 57.71 | 57.71 | -0.72% | 12,109 |
| Nov 3, 2025 | 58.37 | 58.37 | 58.06 | 58.13 | 58.13 | 0.22% | 21,541 |
| Oct 31, 2025 | 58.14 | 58.14 | 57.75 | 58.00 | 58.00 | 0.07% | 15,599 |
| Oct 30, 2025 | 58.02 | 58.16 | 57.95 | 57.96 | 57.96 | -0.10% | 10,895 |
| Oct 29, 2025 | 58.37 | 58.37 | 57.83 | 58.02 | 58.02 | -0.58% | 31,560 |
| Oct 28, 2025 | 58.69 | 58.69 | 58.36 | 58.36 | 58.36 | -0.49% | 15,559 |
| Oct 27, 2025 | 58.59 | 58.65 | 58.49 | 58.65 | 58.65 | 0.76% | 15,431 |
| Oct 24, 2025 | 58.43 | 58.43 | 58.21 | 58.21 | 58.21 | 0.17% | 19,289 |
| Oct 23, 2025 | 57.99 | 58.16 | 57.97 | 58.11 | 58.11 | 0.52% | 11,767 |
| Oct 22, 2025 | 58.12 | 58.12 | 57.63 | 57.81 | 57.81 | -0.43% | 25,828 |
| Oct 21, 2025 | 58.36 | 58.36 | 58.06 | 58.06 | 58.06 | -0.82% | 13,680 |
| Oct 20, 2025 | 58.48 | 58.60 | 58.43 | 58.54 | 58.54 | 0.84% | 9,324 |
| Oct 17, 2025 | 57.91 | 58.05 | 57.78 | 58.05 | 58.05 | 0.05% | 8,607 |
| Oct 16, 2025 | 58.07 | 58.23 | 57.96 | 58.02 | 58.02 | 0.61% | 17,579 |
| Oct 15, 2025 | 57.60 | 57.81 | 57.46 | 57.67 | 57.67 | 0.37% | 44,058 |
| Oct 14, 2025 | 56.99 | 57.54 | 56.87 | 57.46 | 57.46 | 1.72% | 22,399 |
| Oct 10, 2025 | 57.49 | 57.49 | 56.49 | 56.49 | 56.49 | -2.06% | 30,753 |