Global X Nasdaq-100 Index Corporate Class ETF (TSX:HXQ)
Canada · Delayed Price · Currency is CAD 99.87
+0.47 (0.47%)
Oct 17, 2025, 3:59 PM EDT
TSX:HXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 99.09 | 100.06 | 98.90 | 99.87 | 99.87 | 0.47% | 23,503 |
| Oct 16, 2025 | 100.24 | 100.75 | 98.80 | 99.40 | 99.40 | -0.37% | 38,000 |
| Oct 15, 2025 | 99.99 | 100.49 | 98.97 | 99.77 | 99.77 | 0.66% | 19,415 |
| Oct 14, 2025 | 98.89 | 99.79 | 97.88 | 99.12 | 99.12 | 1.83% | 32,539 |
| Oct 10, 2025 | 100.97 | 101.07 | 97.31 | 97.34 | 97.34 | -3.60% | 113,221 |
| Oct 9, 2025 | 100.70 | 101.00 | 100.47 | 100.98 | 100.98 | 0.41% | 15,400 |
| Oct 8, 2025 | 99.56 | 100.58 | 99.56 | 100.57 | 100.57 | 1.01% | 12,600 |
| Oct 7, 2025 | 100.35 | 100.35 | 99.25 | 99.56 | 99.56 | -0.46% | 16,515 |
| Oct 6, 2025 | 100.21 | 100.28 | 99.85 | 100.02 | 100.02 | 0.76% | 24,330 |
| Oct 3, 2025 | 99.99 | 100.00 | 99.08 | 99.27 | 99.27 | -0.50% | 19,227 |
| Oct 2, 2025 | 99.98 | 99.98 | 99.46 | 99.77 | 99.77 | 0.49% | 14,000 |
| Oct 1, 2025 | 98.28 | 99.30 | 98.11 | 99.28 | 99.28 | 0.70% | 9,043 |
| Sep 30, 2025 | 98.37 | 98.59 | 97.95 | 98.59 | 98.59 | 0.26% | 12,800 |
| Sep 29, 2025 | 98.42 | 98.95 | 98.15 | 98.33 | 98.33 | 0.41% | 15,500 |
| Sep 26, 2025 | 97.65 | 98.06 | 97.43 | 97.93 | 97.93 | 0.32% | 12,230 |
| Sep 25, 2025 | 97.23 | 97.69 | 96.73 | 97.62 | 97.62 | -0.17% | 15,110 |
| Sep 24, 2025 | 98.28 | 98.28 | 97.43 | 97.79 | 97.79 | 0.15% | 9,306 |
| Sep 23, 2025 | 98.28 | 98.28 | 97.51 | 97.64 | 97.64 | -0.60% | 16,823 |
| Sep 22, 2025 | 97.33 | 98.30 | 97.33 | 98.23 | 98.23 | 0.79% | 24,110 |
| Sep 19, 2025 | 97.33 | 97.46 | 96.78 | 97.46 | 97.46 | 0.60% | 17,300 |
| Sep 18, 2025 | 96.76 | 97.24 | 96.67 | 96.88 | 96.88 | 1.20% | 22,923 |
| Sep 17, 2025 | 95.89 | 95.90 | 95.00 | 95.73 | 95.73 | -0.08% | 22,518 |
| Sep 16, 2025 | 96.03 | 96.03 | 95.68 | 95.81 | 95.81 | -0.20% | 19,437 |
| Sep 15, 2025 | 95.81 | 96.33 | 95.81 | 96.00 | 96.00 | 0.28% | 28,615 |
| Sep 12, 2025 | 95.50 | 95.88 | 95.35 | 95.73 | 95.73 | 0.42% | 12,748 |
| Sep 11, 2025 | 95.19 | 95.39 | 95.05 | 95.33 | 95.33 | 0.41% | 34,700 |
| Sep 10, 2025 | 95.40 | 95.40 | 94.60 | 94.94 | 94.94 | 0.12% | 25,013 |
| Sep 9, 2025 | 94.50 | 94.86 | 94.07 | 94.83 | 94.83 | 0.73% | 22,505 |
| Sep 8, 2025 | 94.08 | 94.60 | 94.05 | 94.14 | 94.14 | 0.14% | 25,000 |
| Sep 5, 2025 | 94.41 | 94.50 | 93.26 | 94.01 | 94.01 | 0.26% | 37,400 |
| Sep 4, 2025 | 92.82 | 93.78 | 92.80 | 93.77 | 93.77 | 1.56% | 18,200 |
| Sep 3, 2025 | 92.45 | 92.87 | 92.22 | 92.33 | 92.33 | 0.51% | 7,400 |
| Sep 2, 2025 | 91.37 | 91.93 | 91.00 | 91.86 | 91.86 | -0.37% | 8,642 |
| Aug 29, 2025 | 93.37 | 93.37 | 92.13 | 92.20 | 92.20 | -1.56% | 17,800 |
| Aug 28, 2025 | 93.24 | 93.66 | 93.00 | 93.66 | 93.66 | 0.42% | 10,000 |
| Aug 27, 2025 | 93.42 | 93.55 | 93.06 | 93.27 | 93.27 | -0.12% | 13,600 |
| Aug 26, 2025 | 92.97 | 93.38 | 92.97 | 93.38 | 93.38 | 0.19% | 13,145 |
| Aug 25, 2025 | 93.06 | 93.44 | 92.85 | 93.20 | 93.20 | 0.12% | 15,521 |
| Aug 22, 2025 | 92.54 | 93.67 | 92.54 | 93.09 | 93.09 | 0.87% | 24,700 |
| Aug 21, 2025 | 92.47 | 92.77 | 91.92 | 92.29 | 92.29 | -0.32% | 17,200 |
| Aug 20, 2025 | 92.97 | 92.97 | 91.35 | 92.59 | 92.59 | -0.49% | 31,400 |
| Aug 19, 2025 | 94.14 | 94.14 | 92.89 | 93.05 | 93.05 | -0.98% | 21,500 |
| Aug 18, 2025 | 93.75 | 94.08 | 93.68 | 93.97 | 93.97 | -0.01% | 11,900 |
| Aug 15, 2025 | 94.40 | 94.40 | 93.73 | 93.98 | 93.98 | -0.51% | 23,344 |
| Aug 14, 2025 | 94.15 | 94.62 | 94.12 | 94.46 | 94.46 | 0.27% | 41,823 |
| Aug 13, 2025 | 94.63 | 94.67 | 94.00 | 94.21 | 94.21 | -0.01% | 18,500 |
| Aug 12, 2025 | 93.35 | 94.23 | 93.31 | 94.22 | 94.22 | 1.37% | 17,410 |
| Aug 11, 2025 | 93.24 | 93.66 | 92.94 | 92.95 | 92.95 | -0.15% | 22,300 |
| Aug 8, 2025 | 92.52 | 93.15 | 92.52 | 93.09 | 93.09 | 1.24% | 11,600 |
| Aug 7, 2025 | 92.53 | 92.85 | 91.73 | 91.95 | 91.95 | 0.05% | 10,300 |