Global X Nasdaq-100 Index Corporate Class ETF (TSX:HXQ)
Canada
· Delayed Price · Currency is CAD 72.41
-0.11 (-0.15%)
Apr 17, 2025, 3:58 PM EDT
TSX:HXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 73.14 | 73.14 | 72.30 | 72.41 | 72.41 | -0.15% | 28,468 |
| Apr 16, 2025 | 73.71 | 74.00 | 71.58 | 72.52 | 72.52 | -3.82% | 33,800 |
| Apr 15, 2025 | 75.11 | 75.81 | 75.06 | 75.40 | 75.40 | 0.87% | 27,930 |
| Apr 14, 2025 | 76.00 | 76.00 | 74.25 | 74.75 | 74.75 | 0.43% | 30,200 |
| Apr 11, 2025 | 72.73 | 74.55 | 72.67 | 74.43 | 74.43 | 0.92% | 28,500 |
| Apr 10, 2025 | 75.07 | 75.57 | 71.46 | 73.75 | 73.75 | -4.81% | 42,512 |
| Apr 9, 2025 | 69.30 | 77.73 | 69.30 | 77.48 | 77.48 | 10.80% | 140,100 |
| Apr 8, 2025 | 73.22 | 73.89 | 68.88 | 69.93 | 69.93 | -1.81% | 81,932 |
| Apr 7, 2025 | 68.52 | 73.79 | 67.62 | 71.22 | 71.22 | 0.34% | 165,400 |
| Apr 4, 2025 | 73.35 | 73.50 | 70.97 | 70.98 | 70.98 | -5.03% | 137,726 |
| Apr 3, 2025 | 75.76 | 76.32 | 74.74 | 74.74 | 74.74 | -6.98% | 70,812 |
| Apr 2, 2025 | 78.82 | 80.75 | 78.76 | 80.35 | 80.35 | 0.76% | 10,432 |
| Apr 1, 2025 | 79.50 | 79.80 | 79.03 | 79.74 | 79.74 | 0.14% | 17,813 |
| Mar 31, 2025 | 78.15 | 79.63 | 77.67 | 79.63 | 79.63 | 0.56% | 28,100 |
| Mar 28, 2025 | 80.88 | 80.90 | 78.99 | 79.19 | 79.19 | -2.52% | 49,500 |
| Mar 27, 2025 | 81.31 | 81.98 | 81.08 | 81.24 | 81.24 | -0.34% | 14,820 |
| Mar 26, 2025 | 82.87 | 82.87 | 81.33 | 81.52 | 81.52 | -1.82% | 19,300 |
| Mar 25, 2025 | 82.80 | 83.15 | 82.62 | 83.03 | 83.03 | 0.25% | 14,249 |
| Mar 24, 2025 | 82.25 | 82.91 | 82.25 | 82.82 | 82.82 | 1.92% | 23,727 |
| Mar 21, 2025 | 80.03 | 81.26 | 80.00 | 81.26 | 81.26 | 0.64% | 22,030 |
| Mar 20, 2025 | 80.75 | 81.77 | 80.59 | 80.74 | 80.74 | -0.35% | 19,700 |
| Mar 19, 2025 | 80.43 | 81.65 | 80.04 | 81.02 | 81.02 | 1.49% | 30,100 |
| Mar 18, 2025 | 80.56 | 80.56 | 79.59 | 79.83 | 79.83 | -1.59% | 56,800 |
| Mar 17, 2025 | 81.01 | 81.60 | 80.50 | 81.12 | 81.12 | - | 40,700 |
| Mar 14, 2025 | 80.22 | 81.18 | 80.22 | 81.12 | 81.12 | 1.97% | 36,600 |
| Mar 13, 2025 | 80.71 | 80.71 | 79.31 | 79.55 | 79.55 | -1.46% | 84,317 |
| Mar 12, 2025 | 81.12 | 81.52 | 80.08 | 80.73 | 80.73 | 0.89% | 28,300 |
| Mar 11, 2025 | 79.97 | 81.07 | 79.75 | 80.02 | 80.02 | -0.36% | 88,400 |
| Mar 10, 2025 | 81.92 | 82.08 | 79.84 | 80.31 | 80.31 | -3.47% | 78,900 |
| Mar 7, 2025 | 82.49 | 83.33 | 81.50 | 83.20 | 83.20 | 1.22% | 72,707 |
| Mar 6, 2025 | 83.40 | 83.64 | 81.98 | 82.20 | 82.20 | -2.95% | 66,100 |
| Mar 5, 2025 | 83.87 | 84.96 | 83.32 | 84.70 | 84.70 | 0.33% | 34,335 |
| Mar 4, 2025 | 84.00 | 85.67 | 83.31 | 84.42 | 84.42 | -0.52% | 55,046 |
| Mar 3, 2025 | 86.61 | 86.89 | 84.50 | 84.86 | 84.86 | -1.91% | 36,926 |
| Feb 28, 2025 | 85.00 | 86.51 | 84.50 | 86.51 | 86.51 | 1.78% | 92,401 |
| Feb 27, 2025 | 88.83 | 88.83 | 85.00 | 85.00 | 85.00 | -2.04% | 46,942 |
| Feb 26, 2025 | 86.97 | 87.70 | 86.39 | 86.77 | 86.77 | 0.35% | 21,700 |
| Feb 25, 2025 | 87.00 | 87.00 | 85.79 | 86.47 | 86.47 | -0.95% | 44,926 |
| Feb 24, 2025 | 88.90 | 88.90 | 87.23 | 87.30 | 87.30 | -0.92% | 35,100 |
| Feb 21, 2025 | 89.72 | 89.76 | 88.10 | 88.11 | 88.11 | -1.66% | 38,227 |
| Feb 20, 2025 | 90.02 | 90.02 | 89.06 | 89.60 | 89.60 | -0.81% | 18,800 |
| Feb 19, 2025 | 90.04 | 90.58 | 89.78 | 90.33 | 90.33 | 0.32% | 12,000 |
| Feb 18, 2025 | 90.16 | 90.25 | 89.61 | 90.04 | 90.04 | 0.31% | 25,133 |
| Feb 14, 2025 | 89.30 | 89.84 | 89.25 | 89.76 | 89.76 | 0.30% | 17,900 |
| Feb 13, 2025 | 89.06 | 89.57 | 88.95 | 89.49 | 89.49 | 0.78% | 24,000 |
| Feb 12, 2025 | 88.08 | 88.93 | 88.08 | 88.80 | 88.80 | 0.02% | 15,914 |
| Feb 11, 2025 | 88.94 | 89.10 | 88.67 | 88.78 | 88.78 | -0.39% | 20,200 |
| Feb 10, 2025 | 88.93 | 89.40 | 88.93 | 89.13 | 89.13 | 1.41% | 21,200 |
| Feb 7, 2025 | 89.15 | 89.40 | 87.86 | 87.89 | 87.89 | -1.41% | 30,531 |
| Feb 6, 2025 | 89.00 | 89.21 | 88.71 | 89.15 | 89.15 | 0.50% | 20,518 |