Global X Intl Developed Markets Equity Index Corporate Class ETF (TSX:HXDM)
Canada · Delayed Price · Currency is CAD 57.73
-0.54 (-0.93%)
Oct 7, 2025, 3:59 PM EDT
TSX:HXDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 58.22 | 58.22 | 57.75 | 57.79 | 57.79 | -0.82% | 11,477 |
| Oct 6, 2025 | 58.50 | 58.50 | 58.18 | 58.27 | 58.27 | 0.24% | 19,000 |
| Oct 3, 2025 | 58.07 | 58.15 | 58.03 | 58.13 | 58.13 | 0.80% | 20,000 |
| Oct 2, 2025 | 57.70 | 57.72 | 57.49 | 57.67 | 57.67 | 0.19% | 10,718 |
| Oct 1, 2025 | 57.17 | 57.56 | 57.17 | 57.56 | 57.56 | 1.14% | 15,200 |
| Sep 30, 2025 | 56.74 | 56.97 | 56.66 | 56.91 | 56.91 | 0.33% | 12,725 |
| Sep 29, 2025 | 56.80 | 56.80 | 56.59 | 56.72 | 56.72 | 0.34% | 5,500 |
| Sep 26, 2025 | 56.43 | 56.55 | 56.36 | 56.53 | 56.53 | 0.52% | 7,600 |
| Sep 25, 2025 | 56.27 | 56.27 | 55.95 | 56.24 | 56.24 | -0.27% | 19,339 |
| Sep 24, 2025 | 56.49 | 56.49 | 56.35 | 56.39 | 56.39 | -0.12% | 9,800 |
| Sep 23, 2025 | 56.68 | 56.68 | 56.43 | 56.46 | 56.46 | -0.05% | 30,544 |
| Sep 22, 2025 | 56.18 | 56.52 | 56.11 | 56.49 | 56.49 | 0.66% | 24,015 |
| Sep 19, 2025 | 56.54 | 56.54 | 56.00 | 56.12 | 56.12 | -0.60% | 31,900 |
| Sep 18, 2025 | 56.38 | 56.48 | 56.18 | 56.46 | 56.46 | 0.62% | 18,400 |
| Sep 17, 2025 | 56.20 | 56.31 | 56.00 | 56.11 | 56.11 | -0.25% | 23,147 |
| Sep 16, 2025 | 56.30 | 56.31 | 56.12 | 56.25 | 56.25 | -0.39% | 10,944 |
| Sep 15, 2025 | 56.57 | 56.69 | 56.45 | 56.47 | 56.47 | 0.18% | 13,200 |
| Sep 12, 2025 | 56.46 | 56.46 | 56.33 | 56.37 | 56.37 | -0.41% | 12,300 |
| Sep 11, 2025 | 56.43 | 56.61 | 56.42 | 56.60 | 56.60 | 0.86% | 11,800 |
| Sep 10, 2025 | 56.23 | 56.23 | 56.08 | 56.12 | 56.12 | 0.02% | 10,400 |
| Sep 9, 2025 | 56.00 | 56.11 | 55.84 | 56.11 | 56.11 | 0.02% | 9,700 |
| Sep 8, 2025 | 56.01 | 56.13 | 55.90 | 56.10 | 56.10 | 0.74% | 18,328 |
| Sep 5, 2025 | 55.81 | 55.82 | 55.55 | 55.69 | 55.69 | 0.63% | 17,209 |
| Sep 4, 2025 | 55.15 | 55.34 | 55.15 | 55.34 | 55.34 | 1.10% | 16,837 |
| Sep 3, 2025 | 54.80 | 54.81 | 54.70 | 54.74 | 54.74 | 0.07% | 4,642 |
| Sep 2, 2025 | 54.75 | 54.80 | 54.47 | 54.70 | 54.70 | -0.67% | 9,900 |
| Aug 29, 2025 | 55.20 | 55.20 | 54.99 | 55.07 | 55.07 | -0.76% | 10,614 |
| Aug 28, 2025 | 55.55 | 55.55 | 55.43 | 55.49 | 55.49 | 0.18% | 6,700 |
| Aug 27, 2025 | 55.57 | 55.57 | 55.32 | 55.39 | 55.39 | -0.57% | 11,018 |
| Aug 26, 2025 | 55.69 | 55.73 | 55.56 | 55.71 | 55.71 | -0.45% | 13,500 |
| Aug 25, 2025 | 56.43 | 56.43 | 55.90 | 55.96 | 55.96 | -0.89% | 8,800 |
| Aug 22, 2025 | 56.31 | 56.61 | 56.29 | 56.46 | 56.46 | 0.88% | 5,236 |
| Aug 21, 2025 | 55.97 | 55.99 | 55.95 | 55.97 | 55.97 | -0.41% | 4,600 |
| Aug 20, 2025 | 56.18 | 56.20 | 56.08 | 56.20 | 56.20 | 0.38% | 8,300 |
| Aug 19, 2025 | 55.93 | 56.16 | 55.93 | 55.99 | 55.99 | 0.43% | 18,401 |
| Aug 18, 2025 | 55.73 | 55.79 | 55.61 | 55.75 | 55.75 | -0.16% | 8,440 |
| Aug 15, 2025 | 55.76 | 55.85 | 55.76 | 55.84 | 55.84 | 0.58% | 9,500 |
| Aug 14, 2025 | 55.31 | 55.52 | 55.26 | 55.52 | 55.52 | 0.31% | 20,613 |
| Aug 13, 2025 | 55.29 | 55.35 | 55.21 | 55.35 | 55.35 | 0.53% | 15,840 |
| Aug 12, 2025 | 54.74 | 55.07 | 54.70 | 55.06 | 55.06 | 1.12% | 16,843 |
| Aug 11, 2025 | 54.49 | 54.49 | 54.36 | 54.45 | 54.45 | -0.11% | 11,100 |
| Aug 8, 2025 | 54.37 | 54.55 | 54.37 | 54.51 | 54.51 | 0.87% | 19,044 |
| Aug 7, 2025 | 54.36 | 54.36 | 53.99 | 54.04 | 54.04 | 0.65% | 15,800 |
| Aug 6, 2025 | 53.75 | 53.76 | 53.55 | 53.69 | 53.69 | 0.45% | 12,219 |
| Aug 5, 2025 | 53.73 | 53.73 | 53.00 | 53.45 | 53.45 | 1.17% | 33,400 |
| Aug 1, 2025 | 52.76 | 52.85 | 52.40 | 52.83 | 52.83 | -0.62% | 56,800 |
| Jul 31, 2025 | 53.50 | 53.50 | 53.10 | 53.16 | 53.16 | -0.89% | 12,600 |
| Jul 30, 2025 | 53.73 | 53.87 | 53.48 | 53.64 | 53.64 | -0.37% | 24,621 |
| Jul 29, 2025 | 53.86 | 53.89 | 53.73 | 53.84 | 53.84 | 0.22% | 12,200 |
| Jul 28, 2025 | 54.21 | 54.21 | 53.69 | 53.72 | 53.72 | -1.49% | 10,000 |