Global X Nasdaq-100 Index Corporate Class ETF (TSX:HXQ)
Canada · Delayed Price · Currency is CAD 91.95
+0.05 (0.05%)
Aug 7, 2025, 3:50 PM EDT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 92.53 | 92.85 | 91.73 | 91.95 | 92.11 | 0.05% | 10,279 |
| Aug 6, 2025 | 90.90 | 91.99 | 90.90 | 91.90 | 91.90 | 1.07% | 17,700 |
| Aug 5, 2025 | 91.98 | 92.00 | 90.93 | 90.93 | 90.93 | 0.82% | 14,942 |
| Aug 1, 2025 | 90.81 | 90.81 | 89.63 | 90.19 | 90.19 | -2.31% | 32,406 |
| Jul 31, 2025 | 93.61 | 93.61 | 92.14 | 92.32 | 92.32 | -0.31% | 21,032 |
| Jul 30, 2025 | 92.57 | 92.80 | 92.21 | 92.61 | 92.61 | 0.53% | 21,046 |
| Jul 29, 2025 | 92.70 | 92.80 | 91.98 | 92.12 | 92.12 | 0.09% | 11,747 |
| Jul 28, 2025 | 91.98 | 92.04 | 91.82 | 92.04 | 92.04 | 0.62% | 16,500 |
| Jul 25, 2025 | 91.26 | 91.79 | 91.25 | 91.47 | 91.47 | 0.58% | 9,940 |
| Jul 24, 2025 | 90.72 | 91.00 | 90.50 | 90.94 | 90.94 | 0.72% | 8,929 |
| Jul 23, 2025 | 90.27 | 90.39 | 89.92 | 90.29 | 90.29 | 0.27% | 8,820 |
| Jul 22, 2025 | 91.06 | 91.06 | 89.90 | 90.05 | 90.05 | -1.04% | 20,300 |
| Jul 21, 2025 | 90.88 | 91.44 | 90.88 | 91.00 | 91.00 | 0.24% | 23,900 |
| Jul 18, 2025 | 90.86 | 90.94 | 90.62 | 90.78 | 90.78 | -0.24% | 20,017 |
| Jul 17, 2025 | 90.60 | 91.15 | 90.56 | 91.00 | 91.00 | 1.21% | 13,100 |
| Jul 16, 2025 | 90.27 | 90.27 | 89.15 | 89.91 | 89.91 | -0.29% | 39,709 |
| Jul 15, 2025 | 90.24 | 90.51 | 90.14 | 90.17 | 90.17 | 0.41% | 9,529 |
| Jul 14, 2025 | 89.40 | 89.95 | 89.09 | 89.80 | 89.80 | 0.41% | 13,600 |
| Jul 11, 2025 | 89.36 | 89.65 | 89.20 | 89.43 | 89.43 | -0.06% | 9,700 |
| Jul 10, 2025 | 90.00 | 90.00 | 89.34 | 89.48 | 89.48 | -0.31% | 10,100 |
| Jul 9, 2025 | 89.48 | 89.95 | 89.37 | 89.76 | 89.76 | 0.73% | 20,300 |
| Jul 8, 2025 | 89.21 | 89.30 | 89.01 | 89.11 | 89.11 | 0.19% | 7,800 |
| Jul 7, 2025 | 89.08 | 89.08 | 88.71 | 88.94 | 88.94 | 0.24% | 9,939 |
| Jul 4, 2025 | 88.65 | 88.78 | 88.59 | 88.73 | 88.73 | -0.38% | 5,500 |
| Jul 3, 2025 | 88.61 | 89.08 | 88.61 | 89.07 | 89.07 | 0.94% | 16,643 |
| Jul 2, 2025 | 87.96 | 88.57 | 87.92 | 88.24 | 88.24 | -0.42% | 20,700 |
| Jun 30, 2025 | 88.80 | 88.80 | 88.32 | 88.61 | 88.61 | 0.07% | 18,503 |
| Jun 27, 2025 | 88.16 | 88.79 | 88.10 | 88.55 | 88.55 | 0.90% | 20,300 |
| Jun 26, 2025 | 87.52 | 87.90 | 87.15 | 87.76 | 87.76 | 0.30% | 32,800 |
| Jun 25, 2025 | 87.92 | 88.05 | 87.40 | 87.50 | 87.50 | 0.14% | 14,200 |
| Jun 24, 2025 | 86.72 | 87.43 | 86.70 | 87.38 | 87.38 | 1.47% | 26,927 |
| Jun 23, 2025 | 85.44 | 86.20 | 85.25 | 86.11 | 86.11 | 1.02% | 21,418 |
| Jun 20, 2025 | 85.92 | 86.20 | 85.00 | 85.24 | 85.24 | -0.13% | 13,435 |
| Jun 19, 2025 | 85.40 | 85.49 | 84.49 | 85.35 | 85.35 | 0.02% | 10,900 |
| Jun 18, 2025 | 85.28 | 85.85 | 85.14 | 85.33 | 85.33 | 0.35% | 9,707 |
| Jun 17, 2025 | 85.10 | 85.30 | 84.89 | 85.03 | 85.03 | -0.35% | 21,700 |
| Jun 16, 2025 | 84.72 | 85.50 | 84.72 | 85.33 | 85.33 | 1.35% | 12,300 |
| Jun 13, 2025 | 84.79 | 85.05 | 84.19 | 84.19 | 84.19 | -1.45% | 21,200 |
| Jun 12, 2025 | 85.28 | 85.65 | 85.20 | 85.43 | 85.43 | -0.33% | 17,532 |
| Jun 11, 2025 | 86.32 | 86.41 | 85.43 | 85.71 | 85.71 | -0.34% | 19,400 |
| Jun 10, 2025 | 85.68 | 86.15 | 85.29 | 86.00 | 86.00 | 0.49% | 26,612 |
| Jun 9, 2025 | 85.60 | 85.88 | 85.44 | 85.58 | 85.58 | 0.12% | 17,146 |
| Jun 6, 2025 | 85.44 | 85.75 | 85.26 | 85.48 | 85.48 | 1.17% | 21,105 |
| Jun 5, 2025 | 85.23 | 85.80 | 84.17 | 84.49 | 84.49 | -0.82% | 34,214 |
| Jun 4, 2025 | 85.25 | 85.33 | 84.95 | 85.19 | 85.19 | -0.12% | 11,300 |
| Jun 3, 2025 | 84.69 | 85.43 | 84.57 | 85.29 | 85.29 | 1.02% | 7,200 |
| Jun 2, 2025 | 83.60 | 84.50 | 83.31 | 84.43 | 84.43 | 0.51% | 18,200 |
| May 30, 2025 | 84.32 | 84.41 | 83.00 | 84.00 | 84.00 | -0.65% | 20,700 |
| May 29, 2025 | 85.36 | 85.40 | 84.30 | 84.55 | 84.55 | -0.02% | 9,500 |
| May 28, 2025 | 85.04 | 85.16 | 84.50 | 84.57 | 84.57 | -0.12% | 6,739 |