Global X Nasdaq-100 Index Corporate Class ETF (TSX: HXQ)
Canada
· Delayed Price · Currency is CAD 84.88
-1.24 (-1.44%)
Jan 13, 2025, 10:26 AM EST
HXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2025 | 85.03 | 85.19 | 84.78 | 84.88 | 84.88 | -1.44% | 18,406 |
| Jan 10, 2025 | 86.56 | 86.72 | 85.50 | 86.12 | 86.12 | -1.87% | 44,534 |
| Jan 9, 2025 | 87.84 | 87.86 | 87.19 | 87.76 | 87.76 | 0.65% | 9,846 |
| Jan 8, 2025 | 87.27 | 87.49 | 86.50 | 87.19 | 87.19 | 0.10% | 294,500 |
| Jan 7, 2025 | 88.69 | 88.69 | 86.80 | 87.10 | 87.10 | -1.53% | 36,017 |
| Jan 6, 2025 | 88.40 | 89.30 | 88.13 | 88.45 | 88.45 | 0.29% | 47,912 |
| Jan 3, 2025 | 87.08 | 88.34 | 87.08 | 88.19 | 88.19 | 1.99% | 36,000 |
| Jan 2, 2025 | 87.25 | 87.74 | 85.83 | 86.47 | 86.47 | -0.08% | 63,137 |
| Dec 31, 2024 | 87.59 | 87.67 | 86.43 | 86.54 | 86.54 | -0.69% | 40,019 |
| Dec 30, 2024 | 87.41 | 87.75 | 86.91 | 87.14 | 87.14 | -1.70% | 51,400 |
| Dec 27, 2024 | 89.63 | 89.63 | 87.95 | 88.65 | 88.65 | -1.09% | 47,900 |
| Dec 24, 2024 | 88.72 | 89.63 | 88.70 | 89.63 | 89.63 | 1.36% | 9,400 |
| Dec 23, 2024 | 88.17 | 88.51 | 87.82 | 88.43 | 88.43 | 1.03% | 21,223 |
| Dec 20, 2024 | 86.34 | 88.45 | 86.25 | 87.53 | 87.53 | 0.63% | 29,406 |
| Dec 19, 2024 | 87.98 | 88.00 | 86.96 | 86.98 | 86.98 | -0.67% | 73,228 |
| Dec 18, 2024 | 90.05 | 90.31 | 87.46 | 87.57 | 87.57 | -2.81% | 24,100 |
| Dec 17, 2024 | 90.01 | 90.46 | 89.83 | 90.10 | 90.10 | - | 22,800 |
| Dec 16, 2024 | 89.28 | 90.25 | 89.28 | 90.10 | 90.10 | 1.48% | 22,600 |
| Dec 13, 2024 | 88.61 | 89.12 | 88.22 | 88.79 | 88.79 | 0.82% | 20,400 |
| Dec 12, 2024 | 88.00 | 88.21 | 87.75 | 88.07 | 88.07 | -0.20% | 12,700 |
| Dec 11, 2024 | 87.52 | 88.28 | 87.51 | 88.25 | 88.25 | 1.83% | 17,600 |
| Dec 10, 2024 | 87.22 | 87.28 | 86.50 | 86.66 | 86.66 | -0.33% | 9,500 |
| Dec 9, 2024 | 87.18 | 87.18 | 86.50 | 86.95 | 86.95 | -0.69% | 16,300 |
| Dec 6, 2024 | 86.58 | 87.58 | 86.58 | 87.55 | 87.55 | 1.80% | 11,717 |
| Dec 5, 2024 | 86.30 | 86.56 | 85.97 | 86.00 | 86.00 | -0.59% | 16,726 |
| Dec 4, 2024 | 85.93 | 86.51 | 85.90 | 86.51 | 86.51 | 1.18% | 22,900 |
| Dec 3, 2024 | 84.78 | 85.51 | 84.67 | 85.50 | 85.50 | 0.51% | 12,600 |
| Dec 2, 2024 | 84.36 | 85.33 | 84.36 | 85.07 | 85.07 | 1.37% | 11,606 |
| Nov 29, 2024 | 83.46 | 84.00 | 83.44 | 83.92 | 83.92 | 0.37% | 9,800 |
| Nov 28, 2024 | 83.77 | 83.77 | 83.50 | 83.61 | 83.61 | 0.41% | 5,000 |
| Nov 27, 2024 | 84.01 | 84.01 | 82.90 | 83.27 | 83.27 | -1.14% | 424,122 |
| Nov 26, 2024 | 84.29 | 84.52 | 83.96 | 84.23 | 84.23 | 1.15% | 14,804 |
| Nov 25, 2024 | 83.69 | 83.97 | 83.00 | 83.27 | 83.27 | 0.17% | 16,300 |
| Nov 22, 2024 | 82.83 | 83.20 | 82.70 | 83.13 | 83.13 | 0.23% | 10,436 |
| Nov 21, 2024 | 83.02 | 83.10 | 81.59 | 82.94 | 82.94 | 0.24% | 36,922 |
| Nov 20, 2024 | 82.72 | 82.74 | 81.86 | 82.74 | 82.74 | 0.13% | 18,800 |
| Nov 19, 2024 | 81.82 | 82.70 | 81.76 | 82.63 | 82.63 | 0.38% | 14,800 |
| Nov 18, 2024 | 82.45 | 82.89 | 82.23 | 82.32 | 82.32 | 0.07% | 13,532 |
| Nov 15, 2024 | 83.20 | 83.20 | 81.90 | 82.26 | 82.26 | -2.13% | 40,900 |
| Nov 14, 2024 | 84.29 | 84.37 | 83.95 | 84.05 | 84.05 | -0.15% | 41,800 |
| Nov 13, 2024 | 84.13 | 84.62 | 83.97 | 84.18 | 84.18 | 0.13% | 33,600 |
| Nov 12, 2024 | 84.25 | 84.25 | 83.76 | 84.07 | 84.07 | 0.01% | 18,738 |
| Nov 11, 2024 | 84.45 | 84.46 | 83.71 | 84.06 | 84.06 | 0.01% | 21,910 |
| Nov 8, 2024 | 83.91 | 84.25 | 83.80 | 84.05 | 84.05 | 0.43% | 19,700 |
| Nov 7, 2024 | 82.93 | 83.72 | 82.93 | 83.69 | 83.69 | 1.03% | 14,500 |
| Nov 6, 2024 | 82.15 | 82.94 | 81.90 | 82.84 | 82.84 | 3.54% | 40,600 |
| Nov 5, 2024 | 79.55 | 80.19 | 79.40 | 80.01 | 80.01 | 0.78% | 21,500 |
| Nov 4, 2024 | 79.54 | 79.73 | 79.17 | 79.39 | 79.39 | -0.73% | 17,300 |
| Nov 1, 2024 | 79.46 | 80.30 | 79.46 | 79.97 | 79.97 | 0.90% | 11,936 |
| Oct 31, 2024 | 80.44 | 80.45 | 79.15 | 79.26 | 79.26 | -2.26% | 34,846 |
| Oct 30, 2024 | 81.82 | 81.82 | 81.09 | 81.09 | 81.09 | -0.89% | 17,100 |
| Oct 29, 2024 | 81.02 | 82.00 | 80.99 | 81.82 | 81.82 | 1.12% | 5,600 |
| Oct 28, 2024 | 81.44 | 81.44 | 80.90 | 80.91 | 80.91 | -0.01% | 9,306 |
| Oct 25, 2024 | 80.57 | 81.43 | 80.57 | 80.92 | 80.92 | 0.95% | 9,800 |
| Oct 24, 2024 | 79.95 | 80.26 | 79.76 | 80.16 | 80.16 | 0.91% | 14,347 |
| Oct 23, 2024 | 80.29 | 80.40 | 79.04 | 79.44 | 79.44 | -1.51% | 18,816 |
| Oct 22, 2024 | 80.07 | 80.68 | 80.00 | 80.66 | 80.66 | 0.16% | 6,600 |
| Oct 21, 2024 | 80.19 | 80.63 | 80.03 | 80.53 | 80.53 | 0.39% | 5,344 |
| Oct 18, 2024 | 80.09 | 80.37 | 80.05 | 80.22 | 80.22 | 0.60% | 3,901 |
| Oct 17, 2024 | 80.43 | 80.47 | 79.74 | 79.74 | 79.74 | 0.45% | 11,622 |
| Oct 16, 2024 | 79.52 | 79.53 | 79.00 | 79.38 | 79.38 | -0.20% | 6,906 |
| Oct 15, 2024 | 80.72 | 80.87 | 79.35 | 79.54 | 79.54 | -0.36% | 18,900 |
| Oct 11, 2024 | 79.39 | 79.95 | 79.25 | 79.83 | 79.83 | 0.28% | 8,300 |
| Oct 10, 2024 | 79.39 | 79.91 | 79.30 | 79.61 | 79.61 | 0.05% | 6,800 |
| Oct 9, 2024 | 78.71 | 79.60 | 78.59 | 79.57 | 79.57 | 1.17% | 13,940 |
| Oct 8, 2024 | 77.75 | 78.65 | 77.75 | 78.65 | 78.65 | 1.93% | 25,400 |
| Oct 7, 2024 | 77.59 | 77.90 | 77.11 | 77.16 | 77.16 | -0.82% | 7,500 |
| Oct 4, 2024 | 77.86 | 77.88 | 77.06 | 77.80 | 77.80 | 1.63% | 13,242 |
| Oct 3, 2024 | 76.89 | 77.05 | 76.24 | 76.55 | 76.55 | -0.13% | 15,500 |
| Oct 2, 2024 | 76.14 | 76.68 | 75.80 | 76.65 | 76.65 | 0.51% | 4,500 |
| Oct 1, 2024 | 77.52 | 77.52 | 75.85 | 76.26 | 76.26 | -1.66% | 22,800 |
| Sep 30, 2024 | 77.07 | 77.55 | 76.92 | 77.55 | 77.55 | 0.25% | 13,800 |
| Sep 27, 2024 | 77.71 | 77.71 | 77.25 | 77.36 | 77.36 | -0.25% | 14,930 |
| Sep 26, 2024 | 78.14 | 78.14 | 77.03 | 77.55 | 77.55 | 0.66% | 27,100 |
| Sep 25, 2024 | 76.63 | 77.11 | 76.59 | 77.04 | 77.04 | 0.50% | 11,500 |
| Sep 24, 2024 | 76.79 | 76.84 | 76.29 | 76.66 | 76.66 | -0.07% | 10,841 |
| Sep 23, 2024 | 76.78 | 76.82 | 76.45 | 76.71 | 76.71 | -0.21% | 14,900 |
| Sep 20, 2024 | 76.87 | 77.03 | 76.43 | 76.87 | 76.87 | -0.09% | 12,400 |
| Sep 19, 2024 | 76.89 | 77.33 | 76.78 | 76.94 | 76.94 | 2.12% | 23,000 |
| Sep 18, 2024 | 75.70 | 76.10 | 75.29 | 75.34 | 75.34 | -0.30% | 42,039 |
| Sep 17, 2024 | 76.11 | 76.20 | 75.30 | 75.57 | 75.57 | 0.04% | 21,100 |
| Sep 16, 2024 | 75.51 | 75.61 | 75.09 | 75.54 | 75.54 | -0.45% | 10,948 |
| Sep 13, 2024 | 75.32 | 76.05 | 75.32 | 75.88 | 75.88 | 0.70% | 9,800 |
| Sep 12, 2024 | 74.80 | 75.60 | 74.75 | 75.35 | 75.35 | 0.94% | 21,436 |
| Sep 11, 2024 | 73.41 | 74.65 | 72.27 | 74.65 | 74.65 | 1.91% | 5,900 |
| Sep 10, 2024 | 72.75 | 73.31 | 72.32 | 73.25 | 73.25 | 1.17% | 15,700 |
| Sep 9, 2024 | 72.19 | 72.44 | 71.79 | 72.40 | 72.40 | 1.30% | 28,700 |
| Sep 6, 2024 | 73.07 | 73.08 | 71.40 | 71.47 | 71.47 | -2.10% | 48,400 |
| Sep 5, 2024 | 73.41 | 73.80 | 72.73 | 73.00 | 73.00 | -0.14% | 24,900 |
| Sep 4, 2024 | 73.00 | 73.65 | 72.75 | 73.10 | 73.10 | -0.50% | 34,800 |
| Sep 3, 2024 | 75.19 | 75.19 | 73.19 | 73.47 | 73.47 | -2.56% | 30,730 |
| Aug 30, 2024 | 75.24 | 75.45 | 74.79 | 75.40 | 75.40 | 1.17% | 9,700 |
| Aug 29, 2024 | 74.95 | 75.62 | 74.30 | 74.53 | 74.53 | -0.07% | 21,100 |
| Aug 28, 2024 | 75.28 | 75.28 | 74.13 | 74.58 | 74.58 | -0.92% | 13,100 |
| Aug 27, 2024 | 74.95 | 75.47 | 74.75 | 75.27 | 75.27 | -0.03% | 12,400 |
| Aug 26, 2024 | 75.92 | 75.94 | 74.92 | 75.29 | 75.29 | -1.16% | 12,800 |
| Aug 23, 2024 | 76.40 | 76.68 | 75.60 | 76.17 | 76.17 | 0.47% | 42,139 |
| Aug 22, 2024 | 77.37 | 77.42 | 75.79 | 75.81 | 75.81 | -1.63% | 16,438 |
| Aug 21, 2024 | 76.81 | 77.16 | 76.50 | 77.07 | 77.07 | 0.27% | 11,939 |
| Aug 20, 2024 | 76.87 | 77.27 | 76.64 | 76.86 | 76.86 | -0.22% | 23,636 |