Global X Intl Developed Markets Equity Index Corporate Class ETF (TSX:HXDM)
53.52
-0.21 (-0.39%)
Jun 30, 2025, 3:55 PM EDT
TSX:HXDM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 53.47 | 53.52 | 53.39 | 53.52 | 53.52 | -0.39% | 27,317 |
Jun 27, 2025 | 53.05 | 53.84 | 53.05 | 53.73 | 53.73 | 1.28% | 20,600 |
Jun 26, 2025 | 52.95 | 53.05 | 52.79 | 53.05 | 53.05 | 0.57% | 8,611 |
Jun 25, 2025 | 52.75 | 52.82 | 52.69 | 52.75 | 52.75 | -0.60% | 13,000 |
Jun 24, 2025 | 52.83 | 53.12 | 52.83 | 53.07 | 53.07 | 1.24% | 3,104 |
Jun 23, 2025 | 52.20 | 52.43 | 51.80 | 52.42 | 52.42 | 0.69% | 10,131 |
Jun 20, 2025 | 51.80 | 52.23 | 51.80 | 52.06 | 52.06 | -0.82% | 16,410 |
Jun 19, 2025 | 52.31 | 52.49 | 51.98 | 52.49 | 52.49 | 0.10% | 5,000 |
Jun 18, 2025 | 52.16 | 52.54 | 52.16 | 52.44 | 52.44 | 0.44% | 3,600 |
Jun 17, 2025 | 52.41 | 52.41 | 52.12 | 52.21 | 52.21 | -0.61% | 12,500 |
Jun 16, 2025 | 52.61 | 52.85 | 52.53 | 52.53 | 52.53 | 0.42% | 12,303 |
Jun 13, 2025 | 52.70 | 52.70 | 52.28 | 52.31 | 52.31 | -1.51% | 11,300 |
Jun 12, 2025 | 53.20 | 53.20 | 53.03 | 53.11 | 53.11 | 0.36% | 13,500 |
Jun 11, 2025 | 53.25 | 53.25 | 52.91 | 52.92 | 52.92 | -0.28% | 25,133 |
Jun 10, 2025 | 53.29 | 53.29 | 53.03 | 53.07 | 53.07 | 0.08% | 8,029 |
Jun 9, 2025 | 53.08 | 53.19 | 52.99 | 53.03 | 53.03 | -0.04% | 11,522 |
Jun 6, 2025 | 53.04 | 53.08 | 52.95 | 53.05 | 53.05 | 0.45% | 11,800 |
Jun 5, 2025 | 52.80 | 52.92 | 52.70 | 52.81 | 52.81 | -0.13% | 10,409 |
Jun 4, 2025 | 52.93 | 52.95 | 52.86 | 52.88 | 52.88 | 0.17% | 17,500 |
Jun 3, 2025 | 52.72 | 52.81 | 52.63 | 52.79 | 52.79 | -0.57% | 8,003 |
Jun 2, 2025 | 52.58 | 53.10 | 52.57 | 53.09 | 53.09 | 0.87% | 17,700 |
May 30, 2025 | 52.73 | 52.80 | 52.41 | 52.63 | 52.63 | -0.44% | 13,400 |
May 29, 2025 | 52.72 | 52.90 | 52.72 | 52.86 | 52.86 | 0.13% | 11,321 |
May 28, 2025 | 53.12 | 53.12 | 52.68 | 52.79 | 52.79 | -1.07% | 5,900 |
May 27, 2025 | 53.00 | 53.36 | 53.00 | 53.36 | 53.36 | 0.79% | 22,246 |
May 26, 2025 | 52.98 | 52.98 | 52.79 | 52.94 | 52.94 | 1.46% | 4,703 |
May 23, 2025 | 52.23 | 52.23 | 52.09 | 52.18 | 52.18 | -0.86% | 14,800 |
May 22, 2025 | 52.73 | 52.78 | 52.51 | 52.63 | 52.63 | -0.19% | 21,400 |
May 21, 2025 | 53.16 | 53.20 | 52.63 | 52.73 | 52.73 | -0.92% | 22,500 |
May 20, 2025 | 52.75 | 53.24 | 52.75 | 53.22 | 53.22 | 1.04% | 17,610 |
May 16, 2025 | 52.46 | 52.70 | 52.39 | 52.67 | 52.67 | 0.40% | 16,908 |
May 15, 2025 | 52.28 | 52.56 | 52.28 | 52.46 | 52.46 | 0.87% | 9,500 |
May 14, 2025 | 52.38 | 52.38 | 51.95 | 52.01 | 52.01 | -0.17% | 13,200 |
May 13, 2025 | 52.26 | 52.26 | 52.09 | 52.10 | 52.10 | -0.15% | 11,538 |
May 12, 2025 | 53.31 | 53.31 | 51.88 | 52.18 | 52.18 | 0.97% | 13,230 |
May 9, 2025 | 51.78 | 51.78 | 51.62 | 51.68 | 51.68 | 0.47% | 10,232 |
May 8, 2025 | 51.42 | 51.62 | 51.41 | 51.44 | 51.44 | 0.27% | 8,700 |
May 7, 2025 | 51.31 | 51.32 | 51.14 | 51.30 | 51.30 | 0.02% | 14,940 |
May 6, 2025 | 51.39 | 51.46 | 51.28 | 51.29 | 51.29 | -0.35% | 7,717 |
May 5, 2025 | 51.55 | 51.55 | 51.44 | 51.47 | 51.47 | 0.25% | 5,500 |
May 2, 2025 | 51.31 | 51.38 | 51.16 | 51.34 | 51.34 | 1.60% | 11,900 |
May 1, 2025 | 50.43 | 50.72 | 50.43 | 50.53 | 50.53 | 0.10% | 11,115 |
Apr 30, 2025 | 50.31 | 50.52 | 50.28 | 50.48 | 50.48 | -0.51% | 10,800 |
Apr 29, 2025 | 50.74 | 50.81 | 50.69 | 50.74 | 50.74 | 0.44% | 3,500 |
Apr 28, 2025 | 50.43 | 50.59 | 50.39 | 50.52 | 50.52 | 0.36% | 9,726 |
Apr 25, 2025 | 50.11 | 50.40 | 50.04 | 50.34 | 50.34 | 0.32% | 15,100 |
Apr 24, 2025 | 49.66 | 50.18 | 49.66 | 50.18 | 50.18 | 1.25% | 8,700 |
Apr 23, 2025 | 49.66 | 49.95 | 49.56 | 49.56 | 49.56 | 0.81% | 12,911 |
Apr 22, 2025 | 49.00 | 49.32 | 49.00 | 49.16 | 49.16 | 1.93% | 6,700 |
Apr 21, 2025 | 48.65 | 48.65 | 47.91 | 48.23 | 48.23 | -0.43% | 7,700 |