Global X Nasdaq-100 Index Corporate Class ETF (TSX:HXQ.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 65.49
-0.08 (-0.12%)
Jul 10, 2025, 4:00 PM EDT
TSX:HXQ.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 65.50 | 65.50 | 65.35 | 65.49 | - | -0.12% | 1,100 |
| Jul 9, 2025 | 65.44 | 65.57 | 65.44 | 65.57 | - | 0.64% | 600 |
| Jul 8, 2025 | 65.18 | 65.24 | 65.10 | 65.15 | - | 0.18% | 1,200 |
| Jul 7, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | - | -0.37% | 200 |
| Jul 4, 2025 | 65.04 | 65.27 | 65.04 | 65.27 | - | -0.49% | 1,200 |
| Jul 3, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | - | 1.38% | 1,500 |
| Jul 2, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | - | -0.49% | 100 |
| Jun 30, 2025 | 64.86 | 65.02 | 64.86 | 65.02 | - | 0.70% | 2,500 |
| Jun 27, 2025 | 64.78 | 64.81 | 64.57 | 64.57 | - | 0.28% | 2,500 |
| Jun 26, 2025 | 63.99 | 64.39 | 63.99 | 64.39 | - | 1.02% | 700 |
| Jun 25, 2025 | 64.00 | 64.00 | 63.74 | 63.74 | - | 0.43% | 300 |
| Jun 24, 2025 | 63.32 | 63.47 | 63.32 | 63.47 | - | 1.58% | 2,300 |
| Jun 23, 2025 | 62.45 | 62.48 | 62.13 | 62.48 | - | 0.81% | 2,700 |
| Jun 20, 2025 | 62.19 | 62.19 | 61.98 | 61.98 | - | -0.55% | 300 |
| Jun 19, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | - | - | - |
| Jun 18, 2025 | 62.43 | 62.43 | 62.24 | 62.32 | - | - | 600 |
| Jun 17, 2025 | 62.64 | 62.74 | 62.32 | 62.32 | - | -0.92% | 3,900 |
| Jun 16, 2025 | 63.04 | 63.04 | 62.83 | 62.90 | - | 1.48% | 2,300 |
| Jun 13, 2025 | 62.22 | 62.51 | 61.97 | 61.98 | - | -1.24% | 4,300 |
| Jun 12, 2025 | 62.75 | 62.90 | 62.75 | 62.76 | - | 0.18% | 900 |
| Jun 11, 2025 | 63.04 | 63.04 | 62.56 | 62.65 | - | -0.35% | 500 |
| Jun 10, 2025 | 62.41 | 62.90 | 62.41 | 62.87 | - | 0.53% | 900 |
| Jun 9, 2025 | 62.37 | 62.66 | 62.37 | 62.54 | - | 0.11% | 1,000 |
| Jun 6, 2025 | 62.38 | 62.60 | 62.31 | 62.47 | - | 0.95% | 7,000 |
| Jun 5, 2025 | 62.24 | 62.58 | 61.88 | 61.88 | - | -0.72% | 3,600 |
| Jun 4, 2025 | 62.11 | 62.33 | 62.11 | 62.33 | - | 0.29% | 400 |
| Jun 3, 2025 | 62.18 | 62.18 | 62.08 | 62.15 | - | 0.91% | 300 |
| Jun 2, 2025 | 60.94 | 61.59 | 60.94 | 61.59 | - | 0.69% | 7,700 |
| May 30, 2025 | 60.93 | 61.17 | 60.47 | 61.17 | - | -0.10% | 1,400 |
| May 29, 2025 | 61.54 | 61.54 | 61.00 | 61.23 | - | -0.20% | 2,100 |
| May 28, 2025 | 61.39 | 61.50 | 61.24 | 61.35 | - | - | 400 |
| May 27, 2025 | 61.29 | 61.37 | 61.29 | 61.35 | - | -0.20% | 2,500 |
| May 26, 2025 | 61.15 | 61.47 | 61.15 | 61.47 | - | 2.40% | 1,400 |
| May 23, 2025 | 59.77 | 60.11 | 59.77 | 60.03 | - | -0.94% | 9,900 |
| May 22, 2025 | 60.78 | 60.90 | 60.60 | 60.60 | - | 0.02% | 4,500 |
| May 21, 2025 | 60.64 | 60.64 | 60.23 | 60.59 | - | -0.87% | 700 |
| May 20, 2025 | 61.28 | 61.28 | 61.12 | 61.12 | - | -0.15% | 700 |
| May 16, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | - | 0.08% | 100 |
| May 15, 2025 | 60.80 | 61.30 | 60.80 | 61.16 | - | 0.31% | 7,400 |
| May 14, 2025 | 60.88 | 60.99 | 60.88 | 60.97 | - | 0.20% | 6,900 |
| May 13, 2025 | 60.54 | 60.86 | 60.54 | 60.85 | - | 1.76% | 6,200 |
| May 12, 2025 | 59.34 | 59.80 | 59.12 | 59.80 | - | 4.31% | 9,500 |
| May 9, 2025 | 57.40 | 57.48 | 57.33 | 57.33 | - | -0.85% | 2,800 |
| May 8, 2025 | 57.34 | 58.01 | 57.34 | 57.82 | - | 1.72% | 14,000 |
| May 7, 2025 | 56.89 | 57.11 | 56.45 | 56.84 | - | 0.14% | 5,100 |
| May 6, 2025 | 56.65 | 57.08 | 56.65 | 56.76 | - | -0.98% | 4,200 |
| 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 |