Global X Nasdaq-100 Index Corporate Class ETF (TSX:HXQ.U)
Canada · Delayed Price · Currency is CAD · Price in USD 88.27
+0.42 (0.48%)
Sep 22, 2026, 10:39 AM EST
TSX:HXQ.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 0.48% | 306 |
| Sep 21, 2026 | 87.26 | 87.85 | 87.26 | 87.85 | 87.85 | 3.32% | 783 |
| Sep 18, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.33% | 213 |
| Sep 17, 2026 | 84.68 | 84.75 | 84.67 | 84.75 | 84.75 | 1.29% | 2,926 |
| Sep 16, 2026 | 83.82 | 83.82 | 83.67 | 83.67 | 83.67 | 0.36% | 300 |
| Sep 15, 2026 | 83.35 | 83.37 | 83.35 | 83.37 | 83.37 | -1.49% | 307 |
| Sep 11, 2026 | 84.50 | 84.63 | 84.50 | 84.63 | 84.63 | 0.82% | 210 |
| Sep 10, 2026 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | -0.91% | 619 |
| Sep 9, 2026 | 84.73 | 84.73 | 84.57 | 84.71 | 84.71 | -0.67% | 581 |
| Sep 8, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.32% | 206 |
| Sep 4, 2026 | 85.06 | 85.06 | 84.88 | 85.01 | 85.01 | 0.21% | 2,714 |
| Sep 3, 2026 | 84.54 | 84.93 | 84.54 | 84.83 | 84.83 | 1.31% | 409 |
| Sep 2, 2026 | 83.69 | 83.73 | 83.69 | 83.73 | 83.73 | 0.12% | 201 |
| Sep 1, 2026 | 83.56 | 84.07 | 83.56 | 83.63 | 83.63 | -1.11% | 3,152 |
| Aug 31, 2026 | 84.64 | 84.64 | 84.48 | 84.57 | 84.57 | -0.42% | 1,730 |
| Aug 27, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 1.35% | 103 |
| Aug 26, 2026 | 84.00 | 84.00 | 83.80 | 83.80 | 83.80 | -0.27% | 571 |
| Aug 25, 2026 | 83.72 | 84.03 | 83.70 | 84.03 | 84.03 | 0.54% | 1,240 |
| Aug 24, 2026 | 83.65 | 83.65 | 83.58 | 83.58 | 83.58 | -0.65% | 408 |
| Aug 20, 2026 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | -0.65% | 460 |
| Aug 19, 2026 | 84.31 | 85.00 | 84.30 | 84.68 | 84.68 | -0.19% | 3,711 |
| Aug 18, 2026 | 84.83 | 84.99 | 84.70 | 84.84 | 84.84 | -1.77% | 6,707 |
| Aug 17, 2026 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 0.06% | 270 |
| Aug 14, 2026 | 86.70 | 86.70 | 86.11 | 86.32 | 86.32 | 0.85% | 1,600 |
| Aug 12, 2026 | 85.67 | 85.77 | 85.50 | 85.59 | 85.59 | 0.88% | 5,519 |
| Aug 11, 2026 | 85.38 | 85.38 | 84.84 | 84.84 | 84.84 | -0.55% | 5,211 |
| Aug 10, 2026 | 85.39 | 85.39 | 85.31 | 85.31 | 85.31 | 0.07% | 2,760 |
| Aug 7, 2026 | 85.15 | 85.25 | 85.05 | 85.25 | 85.25 | 0.86% | 3,101 |
| Aug 6, 2026 | 83.86 | 84.86 | 83.86 | 84.52 | 84.52 | -0.65% | 11,858 |
| Aug 5, 2026 | 85.91 | 85.96 | 85.07 | 85.07 | 85.07 | -0.77% | 12,254 |
| Aug 4, 2026 | 84.14 | 85.76 | 84.14 | 85.73 | 85.73 | 5.01% | 13,319 |
| Jul 31, 2026 | 81.92 | 81.92 | 81.00 | 81.64 | 81.64 | 1.00% | 2,020 |
| Jul 30, 2026 | 80.43 | 80.83 | 80.38 | 80.83 | 80.83 | 3.34% | 2,735 |
| Jul 29, 2026 | 79.04 | 79.71 | 78.18 | 78.22 | 78.22 | -2.16% | 8,525 |
| Jul 28, 2026 | 79.79 | 80.00 | 79.07 | 79.95 | 79.95 | -0.37% | 25,038 |
| Jul 27, 2026 | 80.97 | 80.97 | 80.25 | 80.25 | 80.25 | -0.71% | 3,932 |
| Jul 24, 2026 | 81.58 | 81.76 | 80.82 | 80.82 | 80.82 | -0.91% | 1,419 |
| Jul 23, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | -2.32% | 1,006 |
| Jul 22, 2026 | 83.48 | 83.57 | 83.48 | 83.50 | 83.50 | -0.44% | 4,587 |
| Jul 21, 2026 | 83.48 | 83.87 | 83.48 | 83.87 | 83.87 | 1.67% | 713 |
| Jul 20, 2026 | 83.05 | 83.15 | 82.34 | 82.49 | 82.49 | 0.19% | 7,600 |
| Jul 17, 2026 | 81.75 | 82.89 | 81.50 | 82.33 | 82.33 | -1.39% | 14,483 |
| Jul 16, 2026 | 84.08 | 84.12 | 83.29 | 83.49 | 83.49 | -1.53% | 12,433 |
| Jul 15, 2026 | 84.06 | 84.79 | 84.06 | 84.79 | 84.79 | -0.60% | 5,275 |
| Jul 14, 2026 | 84.91 | 85.38 | 84.78 | 85.30 | 85.30 | 1.45% | 4,800 |
| Jul 13, 2026 | 84.61 | 84.79 | 84.01 | 84.08 | 84.08 | -2.02% | 27,141 |
| Jul 10, 2026 | 85.30 | 85.81 | 84.96 | 85.81 | 85.81 | 0.47% | 11,101 |
| Jul 9, 2026 | 84.90 | 85.41 | 84.64 | 85.41 | 85.41 | 1.55% | 1,803 |
| Jul 8, 2026 | 83.70 | 84.11 | 83.22 | 84.11 | 84.11 | 0.55% | 7,572 |
| Jul 7, 2026 | 84.08 | 84.20 | 83.57 | 83.65 | 83.65 | -2.04% | 12,322 |