Global X Nasdaq-100 Index Corporate Class ETF (TSX:HXQ.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 57.32
-0.25 (-0.43%)
May 5, 2025, 4:00 PM EDT
TSX:HXQ.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 56.65 | 57.08 | 56.65 | 56.76 | - | -0.98% | 4,000 |
| May 5, 2025 | 57.30 | 57.47 | 57.29 | 57.32 | - | -0.43% | 2,100 |
| May 2, 2025 | 57.29 | 57.75 | 57.21 | 57.57 | - | 1.57% | 7,400 |
| May 1, 2025 | 56.79 | 57.31 | 56.67 | 56.68 | - | 1.45% | 4,600 |
| Apr 30, 2025 | 54.56 | 55.87 | 54.54 | 55.87 | - | -0.39% | 10,700 |
| Apr 29, 2025 | 55.65 | 56.09 | 55.65 | 56.09 | - | 0.61% | 7,000 |
| Apr 28, 2025 | 55.89 | 55.89 | 54.99 | 55.75 | - | 0.13% | 5,300 |
| Apr 25, 2025 | 55.17 | 55.68 | 54.91 | 55.68 | - | 1.07% | 20,700 |
| Apr 24, 2025 | 54.27 | 55.09 | 54.27 | 55.09 | - | 2.53% | 1,000 |
| Apr 23, 2025 | 54.09 | 54.43 | 53.53 | 53.73 | - | 2.75% | 33,400 |
| Apr 22, 2025 | 51.89 | 52.61 | 51.89 | 52.29 | - | 2.67% | 13,200 |
| Apr 21, 2025 | 51.66 | 51.66 | 50.47 | 50.93 | - | -2.71% | 23,800 |
| Apr 17, 2025 | 52.54 | 52.69 | 52.14 | 52.35 | - | 0.25% | 15,000 |
| Apr 16, 2025 | 53.12 | 53.16 | 51.61 | 52.22 | - | -3.19% | 58,300 |
| Apr 15, 2025 | 54.15 | 54.36 | 53.92 | 53.94 | - | 0.15% | 21,200 |
| Apr 14, 2025 | 54.31 | 54.49 | 53.54 | 53.86 | - | 0.52% | 30,100 |
| Apr 11, 2025 | 52.95 | 53.59 | 52.28 | 53.58 | - | 1.61% | 27,400 |
| Apr 10, 2025 | 53.50 | 53.50 | 51.10 | 52.73 | - | -4.01% | 51,000 |
| Apr 9, 2025 | 49.08 | 55.07 | 48.98 | 54.93 | - | 12.08% | 90,200 |
| Apr 8, 2025 | 51.65 | 52.08 | 48.33 | 49.01 | - | -1.57% | 41,000 |
| Apr 7, 2025 | 48.20 | 50.52 | 47.81 | 49.79 | - | -0.34% | 67,400 |
| Apr 4, 2025 | 51.80 | 51.80 | 49.92 | 49.96 | - | -5.84% | 37,300 |
| Apr 3, 2025 | 53.96 | 54.09 | 53.06 | 53.06 | - | -5.45% | 14,000 |
| Apr 2, 2025 | 55.54 | 56.38 | 55.54 | 56.12 | - | 0.74% | 8,100 |
| Apr 1, 2025 | 55.01 | 55.71 | 54.97 | 55.71 | - | 0.69% | 9,100 |
| Mar 31, 2025 | 54.15 | 55.33 | 54.15 | 55.33 | - | 0.07% | 15,700 |
| Mar 28, 2025 | 56.56 | 56.56 | 55.20 | 55.29 | - | -2.68% | 8,900 |
| Mar 27, 2025 | 56.86 | 57.25 | 56.78 | 56.81 | - | -0.28% | 7,500 |
| Mar 26, 2025 | 58.10 | 58.10 | 56.97 | 56.97 | - | -1.83% | 9,900 |
| Mar 25, 2025 | 57.85 | 58.10 | 57.84 | 58.03 | - | 0.26% | 1,200 |
| Mar 24, 2025 | 57.54 | 57.88 | 57.54 | 57.88 | - | 2.17% | 5,500 |
| Mar 21, 2025 | 55.74 | 56.65 | 55.72 | 56.65 | - | 0.39% | 4,900 |
| Mar 20, 2025 | 56.40 | 56.79 | 56.32 | 56.43 | - | -0.34% | 12,200 |
| Mar 19, 2025 | 56.04 | 56.96 | 56.04 | 56.62 | - | 1.40% | 10,000 |
| Mar 18, 2025 | 56.33 | 56.33 | 55.60 | 55.84 | - | -1.67% | 44,600 |
| Mar 17, 2025 | 56.57 | 57.15 | 56.29 | 56.79 | - | 0.51% | 47,900 |
| Mar 14, 2025 | 55.88 | 56.50 | 55.78 | 56.50 | - | 2.67% | 43,700 |
| Mar 13, 2025 | 55.93 | 55.93 | 54.92 | 55.03 | - | -2.01% | 30,300 |
| Mar 12, 2025 | 56.42 | 56.44 | 55.62 | 56.16 | - | 1.12% | 40,600 |
| Mar 11, 2025 | 55.61 | 56.28 | 55.01 | 55.54 | - | -0.22% | 67,600 |
| Mar 10, 2025 | 56.78 | 56.86 | 55.18 | 55.66 | - | -3.92% | 164,600 |
| Mar 7, 2025 | 57.67 | 57.96 | 56.59 | 57.93 | - | 0.85% | 74,000 |
| Mar 6, 2025 | 58.00 | 58.57 | 57.26 | 57.44 | - | -2.83% | 49,400 |
| Mar 5, 2025 | 58.18 | 59.21 | 57.90 | 59.11 | - | 1.49% | 35,800 |
| Mar 4, 2025 | 58.01 | 59.22 | 57.51 | 58.24 | - | -0.15% | 35,500 |
| Mar 3, 2025 | 60.22 | 60.22 | 58.18 | 58.33 | - | -2.49% | 19,200 |
| Feb 28, 2025 | 58.76 | 59.82 | 58.57 | 59.82 | - | 1.56% | 36,700 |
| Feb 27, 2025 | 61.17 | 61.17 | 58.89 | 58.90 | - | -2.61% | 22,400 |
| Feb 26, 2025 | 60.87 | 61.00 | 60.23 | 60.48 | - | 0.23% | 16,300 |
| Feb 25, 2025 | 60.98 | 60.98 | 60.05 | 60.34 | - | -1.65% | 10,500 |