Global X Nasdaq-100 Index Corporate Class ETF (TSX:HXQ.U)
Canada · Delayed Price · Currency is CAD · Price in USD 70.04
-0.28 (-0.40%)
Sep 25, 2025, 4:00 PM EDT
TSX:HXQ.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 69.82 | 70.04 | 69.82 | 70.04 | 70.04 | -0.40% | 631 |
| Sep 24, 2025 | 70.63 | 70.63 | 70.22 | 70.32 | 70.32 | -0.26% | 600 |
| Sep 23, 2025 | 70.89 | 70.89 | 70.50 | 70.50 | 70.50 | -0.20% | 600 |
| Sep 22, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - | - |
| Sep 19, 2025 | 70.40 | 70.64 | 70.33 | 70.64 | 70.64 | 0.40% | 1,800 |
| Sep 18, 2025 | 70.05 | 70.36 | 70.05 | 70.36 | 70.36 | 1.11% | 2,400 |
| Sep 17, 2025 | 69.54 | 69.62 | 69.06 | 69.59 | 69.59 | -0.22% | 3,900 |
| Sep 16, 2025 | 69.76 | 69.76 | 69.74 | 69.74 | 69.74 | 0.10% | 400 |
| Sep 15, 2025 | 69.46 | 69.67 | 69.46 | 69.67 | 69.67 | 0.78% | 4,200 |
| Sep 12, 2025 | 69.00 | 69.17 | 69.00 | 69.13 | 69.13 | 0.36% | 1,700 |
| Sep 11, 2025 | 68.78 | 68.89 | 68.78 | 68.88 | 68.88 | 0.69% | 1,400 |
| Sep 10, 2025 | 68.60 | 68.60 | 68.35 | 68.41 | 68.41 | - | 2,700 |
| Sep 9, 2025 | 68.27 | 68.41 | 68.27 | 68.41 | 68.41 | 0.26% | 300 |
| Sep 8, 2025 | 68.33 | 68.33 | 68.23 | 68.23 | 68.23 | 0.65% | 200 |
| Sep 5, 2025 | 68.43 | 68.43 | 67.46 | 67.79 | 67.79 | 0.37% | 2,800 |
| Sep 4, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.51% | 100 |
| Sep 3, 2025 | 66.99 | 67.20 | 66.97 | 67.20 | 67.20 | 1.51% | 800 |
| Sep 2, 2025 | 66.52 | 66.52 | 66.03 | 66.20 | 66.20 | -1.53% | 2,300 |
| Aug 29, 2025 | 67.47 | 67.47 | 67.23 | 67.23 | 67.23 | -1.09% | 4,500 |
| Aug 28, 2025 | 67.89 | 67.97 | 67.61 | 67.97 | 67.97 | 0.47% | 2,900 |
| Aug 27, 2025 | 67.33 | 67.65 | 67.33 | 67.65 | 67.65 | 0.28% | 2,500 |
| Aug 26, 2025 | 67.25 | 67.46 | 67.21 | 67.46 | 67.46 | 0.10% | 800 |
| Aug 25, 2025 | 67.37 | 67.48 | 67.37 | 67.39 | 67.39 | -0.06% | 2,600 |
| Aug 22, 2025 | 66.72 | 67.59 | 66.72 | 67.43 | 67.43 | 1.43% | 4,500 |
| Aug 21, 2025 | 66.49 | 66.49 | 66.48 | 66.48 | 66.48 | -0.49% | 300 |
| Aug 20, 2025 | 66.34 | 66.81 | 66.16 | 66.81 | 66.81 | -0.34% | 3,400 |
| Aug 19, 2025 | 67.69 | 67.69 | 67.04 | 67.04 | 67.04 | -1.31% | 300 |
| Aug 18, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.21% | 1,800 |
| Aug 15, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | -0.51% | 100 |
| Aug 14, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 0.03% | 100 |
| Aug 13, 2025 | 68.33 | 68.41 | 68.33 | 68.40 | 68.40 | 0.13% | 2,400 |
| Aug 12, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 0.92% | 100 |
| Aug 11, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 0.09% | - |
| Aug 8, 2025 | 67.28 | 67.63 | 67.28 | 67.63 | 67.63 | 1.00% | 600 |
| Aug 7, 2025 | 67.43 | 67.43 | 66.86 | 66.96 | 66.96 | 1.33% | 400 |
| Aug 6, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - | - |
| Aug 5, 2025 | 66.65 | 66.65 | 66.05 | 66.08 | 66.08 | 1.37% | 1,500 |
| Aug 1, 2025 | 65.50 | 65.50 | 65.19 | 65.19 | 65.19 | -3.05% | 2,500 |
| Jul 31, 2025 | 67.43 | 67.43 | 67.24 | 67.24 | 67.24 | 0.55% | 200 |
| Jul 30, 2025 | 66.94 | 66.94 | 66.77 | 66.87 | 66.87 | -0.07% | 500 |
| Jul 29, 2025 | 67.22 | 67.22 | 66.92 | 66.92 | 66.92 | 0.22% | 4,300 |
| Jul 28, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 0.09% | - |
| Jul 25, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.27% | 900 |
| Jul 24, 2025 | 66.54 | 66.54 | 66.53 | 66.53 | 66.53 | 0.27% | 200 |
| Jul 23, 2025 | 66.10 | 66.35 | 66.10 | 66.35 | 66.35 | 0.18% | 2,400 |
| Jul 22, 2025 | 66.34 | 66.34 | 66.01 | 66.23 | 66.23 | -0.41% | 2,000 |
| Jul 21, 2025 | 66.40 | 66.66 | 66.40 | 66.50 | 66.50 | 0.57% | 3,100 |
| Jul 18, 2025 | 66.30 | 66.30 | 66.05 | 66.12 | 66.12 | -0.15% | 5,500 |
| Jul 17, 2025 | 65.94 | 66.22 | 65.94 | 66.22 | 66.22 | 1.08% | 200 |
| Jul 16, 2025 | 65.57 | 65.61 | 65.51 | 65.51 | 65.51 | -0.37% | 400 |