Global X Nasdaq-100 Index Corporate Class ETF (TSX:HXQ)
Canada · Delayed Price · Currency is CAD 97.93
+0.31 (0.32%)
Sep 26, 2025, 3:59 PM EDT
TSX:HXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |