Global X Intl Developed Markets Equity Index Corporate Class ETF (TSX:HXDM)
Canada · Delayed Price · Currency is CAD 66.48
-0.29 (-0.43%)
Jul 31, 2026, 3:55 PM EST
TSX:HXDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 65.27 | 65.27 | 64.72 | 64.82 | 64.82 | -0.31% | 24,891 |
| Jul 17, 2026 | 65.00 | 65.12 | 64.63 | 65.02 | 65.02 | -0.70% | 26,597 |
| Jul 16, 2026 | 65.29 | 65.71 | 65.28 | 65.48 | 65.48 | -0.70% | 24,170 |
| Jul 15, 2026 | 65.99 | 66.03 | 65.56 | 65.94 | 65.94 | 0.32% | 26,097 |
| Jul 14, 2026 | 65.95 | 66.15 | 65.70 | 65.73 | 65.73 | -0.11% | 19,665 |
| Jul 13, 2026 | 66.00 | 66.00 | 65.58 | 65.80 | 65.80 | -0.86% | 34,343 |
| Jul 10, 2026 | 66.30 | 66.43 | 65.92 | 66.37 | 66.37 | 0.33% | 24,131 |
| Jul 9, 2026 | 66.00 | 66.28 | 66.00 | 66.15 | 66.15 | 0.53% | 13,727 |
| Jul 8, 2026 | 65.55 | 65.80 | 65.20 | 65.80 | 65.80 | -0.96% | 38,924 |
| Jul 7, 2026 | 67.14 | 67.14 | 66.35 | 66.44 | 66.44 | -1.45% | 35,717 |
| Jul 6, 2026 | 67.79 | 67.79 | 67.08 | 67.42 | 67.42 | -0.15% | 31,609 |
| Jul 3, 2026 | 67.24 | 67.52 | 67.20 | 67.52 | 67.52 | 1.52% | 4,857 |
| Jul 2, 2026 | 66.71 | 67.03 | 66.15 | 66.51 | 66.51 | 0.06% | 40,194 |
| Jun 30, 2026 | 66.12 | 66.47 | 66.09 | 66.47 | 66.47 | 0.24% | 30,591 |
| Jun 29, 2026 | 65.78 | 66.31 | 65.55 | 66.31 | 66.31 | 0.85% | 22,932 |
| Jun 26, 2026 | 65.48 | 65.75 | 65.25 | 65.75 | 65.75 | -0.32% | 39,240 |
| Jun 25, 2026 | 66.17 | 66.17 | 65.73 | 65.96 | 65.96 | 0.70% | 24,515 |
| Jun 24, 2026 | 65.43 | 65.66 | 65.24 | 65.50 | 65.50 | - | 17,431 |
| Jun 23, 2026 | 65.37 | 65.72 | 65.37 | 65.50 | 65.50 | -1.64% | 31,333 |
| Jun 22, 2026 | 66.71 | 66.71 | 66.48 | 66.59 | 66.59 | -1.20% | 44,604 |
| Jun 19, 2026 | 66.48 | 67.40 | 66.33 | 67.40 | 67.40 | 1.57% | 11,216 |
| Jun 18, 2026 | 67.83 | 67.83 | 66.24 | 66.36 | 66.36 | 0.55% | 25,232 |
| Jun 17, 2026 | 66.19 | 66.50 | 65.77 | 65.99 | 65.99 | 0.52% | 34,864 |
| Jun 16, 2026 | 66.00 | 66.00 | 65.65 | 65.65 | 65.65 | 0.08% | 38,219 |
| Jun 15, 2026 | 65.97 | 65.97 | 65.44 | 65.60 | 65.60 | 0.86% | 27,129 |
| Jun 12, 2026 | 64.85 | 65.14 | 64.59 | 65.04 | 65.04 | 0.54% | 14,771 |
| Jun 11, 2026 | 62.26 | 64.81 | 62.26 | 64.69 | 64.69 | 3.27% | 38,816 |
| Jun 10, 2026 | 63.69 | 63.69 | 62.64 | 62.64 | 62.64 | -1.65% | 22,199 |
| Jun 9, 2026 | 64.04 | 64.27 | 62.82 | 63.69 | 63.69 | 0.09% | 26,781 |
| Jun 8, 2026 | 63.74 | 63.86 | 63.52 | 63.63 | 63.63 | 0.62% | 24,326 |
| Jun 5, 2026 | 64.10 | 64.10 | 63.00 | 63.24 | 63.24 | -2.15% | 52,135 |
| Jun 4, 2026 | 64.32 | 64.63 | 64.31 | 64.63 | 64.63 | 0.69% | 43,417 |
| Jun 3, 2026 | 64.15 | 64.26 | 64.11 | 64.19 | 64.19 | -0.48% | 11,792 |
| Jun 2, 2026 | 64.04 | 64.50 | 64.04 | 64.50 | 64.50 | 0.81% | 12,901 |
| Jun 1, 2026 | 63.83 | 64.22 | 63.58 | 63.98 | 63.98 | -0.03% | 20,596 |
| May 29, 2026 | 64.23 | 64.37 | 63.97 | 64.00 | 64.00 | 0.09% | 28,442 |
| May 28, 2026 | 63.88 | 64.34 | 63.80 | 63.94 | 63.94 | -0.51% | 16,018 |
| May 27, 2026 | 64.32 | 64.50 | 64.08 | 64.27 | 64.27 | -0.08% | 39,759 |
| May 26, 2026 | 64.42 | 64.46 | 64.11 | 64.32 | 64.32 | -1.83% | 41,161 |
| May 25, 2026 | 64.73 | 65.54 | 64.73 | 65.52 | 65.52 | 3.07% | 6,699 |
| May 22, 2026 | 63.66 | 63.80 | 63.56 | 63.57 | 63.57 | -0.02% | 29,085 |