Global X Canadian High Dividend Index Corporate Class ETF (TSX:HXH)
Canada · Delayed Price · Currency is CAD 58.56
-0.37 (-0.63%)
Aug 1, 2025, 3:50 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.33 | 58.56 | 58.33 | 58.56 | 58.56 | -0.63% | 1,300 |
| Jul 31, 2025 | 59.00 | 59.00 | 58.93 | 58.93 | 58.93 | -0.22% | 500 |
| Jul 30, 2025 | 59.02 | 59.06 | 59.02 | 59.06 | 59.06 | -0.02% | 512 |
| Jul 29, 2025 | 58.96 | 59.07 | 58.95 | 59.07 | 59.07 | 0.31% | 701 |
| Jul 28, 2025 | 59.00 | 59.00 | 58.89 | 58.89 | 58.89 | -0.19% | 3,800 |
| Jul 25, 2025 | 58.96 | 59.04 | 58.85 | 59.00 | 59.00 | 0.07% | 1,224 |
| Jul 24, 2025 | 59.00 | 59.00 | 58.96 | 58.96 | 58.96 | -0.07% | 1,935 |
| Jul 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.60% | 700 |
| Jul 22, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.65% | 300 |
| Jul 21, 2025 | 58.35 | 58.35 | 58.27 | 58.27 | 58.27 | -0.21% | 4,735 |
| Jul 18, 2025 | 58.56 | 58.56 | 58.39 | 58.39 | 58.39 | 0.29% | 1,147 |
| Jul 17, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -0.07% | - |
| Jul 16, 2025 | 58.39 | 58.39 | 58.05 | 58.26 | 58.26 | -0.10% | 1,215 |
| Jul 15, 2025 | 58.20 | 58.32 | 58.20 | 58.32 | 58.32 | -0.10% | 3,400 |
| Jul 14, 2025 | 58.42 | 58.42 | 58.38 | 58.38 | 58.38 | 0.92% | 601 |
| Jul 11, 2025 | 57.90 | 57.90 | 57.85 | 57.85 | 57.85 | -0.09% | 1,300 |
| Jul 10, 2025 | 59.00 | 59.00 | 57.90 | 57.90 | 57.90 | -0.17% | 500 |
| Jul 9, 2025 | 58.11 | 58.11 | 58.00 | 58.00 | 58.00 | 0.03% | 3,901 |
| Jul 8, 2025 | 57.99 | 57.99 | 57.98 | 57.98 | 57.98 | 0.28% | 547 |
| Jul 7, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.09% | 80 |
| Jul 4, 2025 | 57.77 | 57.87 | 57.70 | 57.87 | 57.87 | 0.19% | 1,910 |
| Jul 3, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 0.93% | 200 |
| Jul 2, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 0.47% | - |
| Jun 30, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -0.37% | 5 |
| Jun 27, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | 0.79% | 100 |
| Jun 26, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 0.04% | - |
| Jun 25, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.65% | 100 |
| Jun 24, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | 0.11% | 400 |
| Jun 23, 2025 | 57.30 | 57.30 | 57.01 | 57.01 | 57.01 | -0.23% | 1,300 |
| Jun 20, 2025 | 57.15 | 57.15 | 57.14 | 57.14 | 57.14 | 0.04% | 1,900 |
| Jun 19, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -0.33% | 308 |
| Jun 18, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 0.14% | 220 |
| Jun 17, 2025 | 57.24 | 57.24 | 57.23 | 57.23 | 57.23 | 0.05% | 245 |
| Jun 16, 2025 | 58.20 | 58.20 | 57.18 | 57.20 | 57.20 | - | 1,000 |
| Jun 13, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.46% | - |
| Jun 12, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - | 3 |
| Jun 11, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 0.42% | 520 |
| Jun 10, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - | - |
| Jun 9, 2025 | 57.45 | 57.45 | 56.70 | 56.70 | 56.70 | -0.21% | 800 |
| Jun 6, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 0.23% | 206 |
| Jun 5, 2025 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - | - |
| Jun 4, 2025 | 56.68 | 56.74 | 56.68 | 56.69 | 56.69 | -0.54% | 3,008 |
| Jun 3, 2025 | 56.83 | 57.00 | 56.83 | 57.00 | 57.00 | 0.46% | 300 |
| Jun 2, 2025 | 56.63 | 56.77 | 56.61 | 56.74 | 56.74 | 0.48% | 4,300 |
| May 30, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 0.05% | - |
| May 29, 2025 | 56.64 | 56.64 | 56.44 | 56.44 | 56.44 | 0.11% | 2,639 |
| May 28, 2025 | 56.67 | 56.67 | 56.38 | 56.38 | 56.38 | -0.44% | 5,200 |
| May 27, 2025 | 56.44 | 56.63 | 56.44 | 56.63 | 56.63 | 1.23% | 300 |
| May 26, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 1.18% | 300 |
| May 23, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | -1.09% | 600 |