Global X Intl Developed Markets Equity Index Corporate Class ETF (TSX:HXDM)
Canada · Delayed Price · Currency is CAD 66.32
-0.10 (-0.15%)
Sep 30, 2026, 3:59 PM EST
TSX:HXDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 66.63 | 66.71 | 66.26 | 66.32 | - | -0.15% | 16,387 |
| Sep 29, 2026 | 66.60 | 66.60 | 66.11 | 66.42 | 66.42 | -0.45% | 31,215 |
| Sep 28, 2026 | 66.70 | 66.90 | 66.36 | 66.72 | 66.72 | -0.18% | 29,217 |
| Sep 25, 2026 | 67.45 | 67.45 | 66.39 | 66.84 | 66.84 | 0.97% | 32,328 |
| Sep 24, 2026 | 66.20 | 66.30 | 65.90 | 66.20 | 66.20 | - | 22,061 |
| Sep 23, 2026 | 66.59 | 66.59 | 66.00 | 66.20 | 66.20 | -1.37% | 21,353 |
| Sep 22, 2026 | 66.93 | 67.22 | 66.74 | 67.12 | 67.12 | 0.57% | 24,480 |
| Sep 21, 2026 | 66.53 | 66.81 | 66.40 | 66.74 | 66.74 | 1.41% | 23,806 |
| Sep 18, 2026 | 65.93 | 65.93 | 65.61 | 65.81 | 65.81 | -1.13% | 28,510 |
| Sep 17, 2026 | 66.62 | 66.67 | 66.40 | 66.56 | 66.56 | 1.00% | 15,625 |
| Sep 16, 2026 | 66.17 | 66.20 | 65.50 | 65.90 | 65.90 | 0.24% | 20,044 |
| Sep 15, 2026 | 65.86 | 65.86 | 65.57 | 65.74 | 65.74 | -0.32% | 19,983 |
| Sep 14, 2026 | 66.05 | 66.27 | 65.81 | 65.95 | 65.95 | -0.50% | 20,173 |
| Sep 11, 2026 | 66.42 | 66.44 | 66.26 | 66.28 | 66.28 | 1.19% | 13,065 |
| Sep 10, 2026 | 65.74 | 65.85 | 65.42 | 65.50 | 65.50 | -0.86% | 24,768 |
| Sep 9, 2026 | 66.35 | 66.35 | 65.93 | 66.07 | 66.07 | -0.93% | 29,038 |
| Sep 8, 2026 | 66.94 | 66.94 | 66.58 | 66.69 | 66.69 | -0.82% | 31,251 |
| Sep 4, 2026 | 66.96 | 67.31 | 66.96 | 67.24 | 67.24 | 0.52% | 17,464 |
| Sep 3, 2026 | 66.69 | 66.97 | 66.58 | 66.89 | 66.89 | 0.69% | 13,703 |
| Sep 2, 2026 | 66.52 | 66.55 | 66.28 | 66.43 | 66.43 | -0.06% | 17,438 |
| Sep 1, 2026 | 66.70 | 66.77 | 66.27 | 66.47 | 66.47 | -0.58% | 82,818 |
| Aug 31, 2026 | 67.17 | 67.17 | 66.66 | 66.86 | 66.86 | -0.46% | 32,516 |
| Aug 28, 2026 | 67.42 | 67.42 | 67.04 | 67.17 | 67.17 | 0.13% | 15,517 |
| Aug 27, 2026 | 67.20 | 67.20 | 66.92 | 67.08 | 67.08 | -0.56% | 11,845 |
| Aug 26, 2026 | 67.61 | 67.67 | 67.30 | 67.46 | 67.46 | -0.03% | 18,161 |
| Aug 25, 2026 | 67.42 | 67.48 | 67.25 | 67.48 | 67.48 | 0.37% | 16,074 |
| Aug 24, 2026 | 67.06 | 67.23 | 66.84 | 67.23 | 67.23 | 0.51% | 26,502 |
| Aug 21, 2026 | 66.70 | 66.89 | 66.70 | 66.89 | 66.89 | 0.77% | 7,773 |
| Aug 20, 2026 | 66.34 | 66.53 | 66.32 | 66.38 | 66.38 | -0.61% | 22,085 |
| Aug 19, 2026 | 66.94 | 66.95 | 66.60 | 66.79 | 66.79 | -0.13% | 11,869 |
| Aug 18, 2026 | 67.09 | 67.12 | 66.80 | 66.88 | 66.88 | -0.87% | 23,777 |
| Aug 17, 2026 | 67.54 | 67.62 | 67.40 | 67.47 | 67.47 | -0.07% | 11,121 |
| Aug 14, 2026 | 67.74 | 67.74 | 67.48 | 67.52 | 67.52 | -0.53% | 14,806 |
| Aug 13, 2026 | 67.94 | 68.11 | 67.86 | 67.88 | 67.88 | 0.13% | 20,645 |
| Aug 12, 2026 | 67.90 | 67.90 | 67.68 | 67.79 | 67.79 | 0.15% | 9,646 |
| Aug 11, 2026 | 67.74 | 67.90 | 67.42 | 67.69 | 67.69 | 0.16% | 20,042 |
| Aug 10, 2026 | 67.81 | 67.81 | 67.50 | 67.58 | 67.58 | -0.43% | 27,329 |
| Aug 7, 2026 | 68.04 | 68.04 | 67.65 | 67.87 | 67.87 | 0.47% | 19,336 |
| Aug 6, 2026 | 67.69 | 67.83 | 67.50 | 67.55 | 67.55 | -0.06% | 12,048 |
| Aug 5, 2026 | 68.02 | 68.05 | 67.55 | 67.59 | 67.59 | -0.37% | 22,500 |
| Aug 4, 2026 | 67.47 | 67.86 | 67.38 | 67.84 | 67.84 | 2.05% | 45,815 |
| Jul 31, 2026 | 66.62 | 66.62 | 65.99 | 66.48 | 66.48 | -0.43% | 18,810 |
| Jul 30, 2026 | 66.16 | 66.80 | 66.16 | 66.77 | 66.77 | 2.25% | 15,617 |
| Jul 29, 2026 | 65.53 | 66.03 | 65.20 | 65.30 | 65.30 | -0.81% | 17,857 |
| Jul 28, 2026 | 65.41 | 65.90 | 65.40 | 65.83 | 65.83 | -0.11% | 13,834 |
| Jul 27, 2026 | 66.18 | 66.18 | 65.62 | 65.90 | 65.90 | 0.66% | 35,242 |
| Jul 24, 2026 | 65.58 | 65.72 | 65.39 | 65.47 | 65.47 | 0.63% | 13,493 |
| Jul 23, 2026 | 65.09 | 65.25 | 64.90 | 65.06 | 65.06 | -1.42% | 27,684 |
| Jul 22, 2026 | 66.08 | 66.17 | 65.99 | 66.00 | 66.00 | 0.05% | 21,963 |
| Jul 21, 2026 | 65.42 | 65.97 | 65.42 | 65.97 | 65.97 | 1.77% | 23,317 |