Global X Europe 50 Index Corporate Class ETF (TSX:HXX)
Canada · Delayed Price · Currency is CAD 58.75
-0.98 (-1.64%)
Aug 1, 2025, 3:47 PM EDT
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.14 | 59.14 | 58.38 | 58.75 | 58.76 | -1.64% | 5,082 |
| Jul 31, 2025 | 60.56 | 60.56 | 59.73 | 59.73 | 59.73 | -1.21% | 3,639 |
| Jul 30, 2025 | 60.69 | 60.90 | 60.46 | 60.46 | 60.46 | -0.61% | 3,207 |
| Jul 29, 2025 | 60.95 | 61.10 | 60.74 | 60.83 | 60.83 | 0.68% | 4,200 |
| Jul 28, 2025 | 61.43 | 61.43 | 60.39 | 60.42 | 60.42 | -1.76% | 4,115 |
| Jul 25, 2025 | 61.23 | 61.50 | 61.23 | 61.50 | 61.50 | 0.77% | 1,616 |
| Jul 24, 2025 | 61.13 | 61.14 | 61.03 | 61.03 | 61.03 | -1.07% | 4,600 |
| Jul 23, 2025 | 61.45 | 61.69 | 61.45 | 61.69 | 61.69 | 2.41% | 4,538 |
| Jul 22, 2025 | 60.83 | 60.83 | 60.16 | 60.24 | 60.24 | -0.58% | 1,028 |
| Jul 21, 2025 | 60.48 | 60.84 | 60.48 | 60.59 | 60.59 | 0.08% | 3,238 |
| Jul 18, 2025 | 60.91 | 60.91 | 60.54 | 60.54 | 60.54 | -0.71% | 502 |
| Jul 17, 2025 | 60.74 | 60.97 | 60.70 | 60.97 | 60.97 | 0.71% | 1,800 |
| Jul 16, 2025 | 60.86 | 60.86 | 60.30 | 60.54 | 60.54 | -0.08% | 1,400 |
| Jul 15, 2025 | 60.53 | 60.59 | 60.53 | 60.59 | 60.59 | -0.87% | 300 |
| Jul 14, 2025 | 61.00 | 61.18 | 61.00 | 61.12 | 61.12 | -0.10% | 5,528 |
| Jul 11, 2025 | 61.79 | 61.79 | 61.17 | 61.18 | 61.18 | -1.07% | 3,938 |
| Jul 10, 2025 | 62.62 | 62.62 | 61.80 | 61.84 | 61.84 | -0.88% | 6,333 |
| Jul 9, 2025 | 62.06 | 62.39 | 62.04 | 62.39 | 62.39 | 1.71% | 1,700 |
| Jul 8, 2025 | 60.93 | 61.34 | 60.83 | 61.34 | 61.34 | 1.22% | 1,811 |
| Jul 7, 2025 | 61.00 | 61.00 | 60.60 | 60.60 | 60.60 | 0.70% | 1,242 |
| Jul 4, 2025 | 60.33 | 60.33 | 60.18 | 60.18 | 60.18 | -0.56% | 339 |
| Jul 3, 2025 | 61.02 | 61.02 | 60.45 | 60.52 | 60.52 | -0.16% | 4,900 |
| Jul 2, 2025 | 60.37 | 60.68 | 60.37 | 60.62 | 60.62 | 0.30% | 3,100 |
| Jun 30, 2025 | 61.00 | 61.00 | 60.34 | 60.44 | 60.44 | -0.44% | 2,608 |
| Jun 27, 2025 | 60.38 | 60.75 | 60.29 | 60.71 | 60.71 | 1.71% | 1,731 |
| Jun 26, 2025 | 59.52 | 59.69 | 59.45 | 59.69 | 59.69 | -0.08% | 4,000 |
| Jun 25, 2025 | 60.35 | 60.35 | 59.60 | 59.74 | 59.74 | -0.83% | 3,513 |
| Jun 24, 2025 | 59.92 | 60.24 | 59.92 | 60.24 | 60.24 | 1.60% | 3,225 |
| Jun 23, 2025 | 58.70 | 59.29 | 58.70 | 59.29 | 59.29 | 0.85% | 5,500 |
| Jun 20, 2025 | 58.70 | 59.03 | 58.70 | 58.79 | 58.79 | 0.67% | 7,543 |
| Jun 19, 2025 | 58.50 | 58.89 | 58.05 | 58.40 | 58.40 | -0.63% | 7,500 |
| Jun 18, 2025 | 58.77 | 58.78 | 58.75 | 58.77 | 58.77 | 0.24% | 1,200 |
| Jun 17, 2025 | 59.61 | 59.61 | 58.63 | 58.63 | 58.63 | -1.64% | 538 |
| Jun 16, 2025 | 58.65 | 59.61 | 58.65 | 59.61 | 59.61 | 1.41% | 900 |
| Jun 13, 2025 | 60.11 | 60.11 | 58.70 | 58.78 | 58.78 | -2.08% | 2,700 |
| Jun 12, 2025 | 60.17 | 60.17 | 60.03 | 60.03 | 60.03 | 0.07% | 549 |
| Jun 11, 2025 | 60.35 | 60.35 | 59.95 | 59.99 | 59.99 | -0.38% | 4,912 |
| Jun 10, 2025 | 60.27 | 60.29 | 60.08 | 60.22 | 60.22 | 0.05% | 1,900 |
| Jun 9, 2025 | 60.43 | 60.43 | 60.13 | 60.19 | 60.19 | -0.12% | 2,705 |
| Jun 6, 2025 | 60.16 | 60.26 | 60.15 | 60.26 | 60.26 | 0.65% | 1,800 |
| Jun 5, 2025 | 60.17 | 60.17 | 59.83 | 59.87 | 59.87 | -0.20% | 2,640 |
| Jun 4, 2025 | 59.92 | 59.99 | 59.92 | 59.99 | 59.99 | 0.49% | 1,234 |
| Jun 3, 2025 | 59.46 | 59.71 | 59.46 | 59.70 | 59.70 | -0.48% | 700 |
| Jun 2, 2025 | 59.28 | 59.99 | 59.28 | 59.99 | 59.99 | 0.82% | 3,729 |
| May 30, 2025 | 60.46 | 60.46 | 59.26 | 59.50 | 59.50 | -0.67% | 8,300 |
| May 29, 2025 | 60.01 | 60.01 | 59.84 | 59.90 | 59.90 | 0.25% | 1,300 |
| May 28, 2025 | 60.31 | 60.31 | 59.75 | 59.75 | 59.75 | -0.93% | 800 |
| May 27, 2025 | 60.24 | 60.31 | 60.11 | 60.31 | 60.31 | 0.53% | 4,720 |
| May 26, 2025 | 58.42 | 60.00 | 58.42 | 59.99 | 59.99 | 1.64% | 5,200 |
| May 23, 2025 | 58.40 | 59.14 | 58.40 | 59.02 | 59.02 | -2.25% | 4,941 |