Global X Equal Weight Canadian Groceries & Staples Index ETF (TSX:MART)
Canada · Delayed Price · Currency is CAD 24.27
-0.05 (-0.21%)
Aug 12, 2025, 4:00 PM EDT
TSX:MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 24.27 | 24.32 | 24.16 | 24.27 | - | -0.21% | 2,200 |
| Aug 11, 2025 | 24.17 | 24.32 | 24.17 | 24.32 | - | 0.62% | 800 |
| Aug 8, 2025 | 24.25 | 24.41 | 24.17 | 24.17 | - | -0.66% | 1,200 |
| Aug 7, 2025 | 24.35 | 24.35 | 24.33 | 24.33 | - | -0.16% | 800 |
| Aug 6, 2025 | 24.38 | 24.38 | 24.37 | 24.37 | - | 0.45% | 700 |
| Aug 5, 2025 | 24.12 | 24.39 | 24.12 | 24.26 | - | 1.08% | 2,300 |
| Aug 1, 2025 | 24.05 | 24.05 | 24.00 | 24.00 | - | -0.74% | 2,400 |
| Jul 31, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | - | -0.29% | 200 |
| Jul 30, 2025 | 24.12 | 24.25 | 24.12 | 24.25 | - | - | 200 |
| Jul 29, 2025 | 24.12 | 24.27 | 24.12 | 24.25 | - | 0.66% | 1,200 |
| Jul 28, 2025 | 24.09 | 24.09 | 24.02 | 24.09 | - | -0.41% | 2,100 |
| Jul 25, 2025 | 24.14 | 24.19 | 24.14 | 24.19 | - | -0.45% | 300 |
| Jul 24, 2025 | 24.18 | 24.30 | 24.15 | 24.30 | - | 0.79% | 1,300 |
| Jul 23, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | - | -0.50% | 700 |
| Jul 22, 2025 | 24.44 | 24.44 | 24.22 | 24.23 | - | -0.82% | 2,900 |
| Jul 21, 2025 | 24.30 | 24.52 | 24.30 | 24.43 | - | 0.66% | 900 |
| Jul 18, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | - | 1.04% | 200 |
| Jul 17, 2025 | 24.17 | 24.17 | 24.02 | 24.02 | - | 0.46% | 1,800 |
| Jul 16, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | - | 0.50% | 400 |
| Jul 15, 2025 | 24.11 | 24.11 | 23.79 | 23.79 | - | -0.71% | 3,100 |
| Jul 14, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | - | -0.04% | - |
| Jul 11, 2025 | 24.06 | 24.06 | 23.97 | 23.97 | - | -0.54% | 1,900 |
| Jul 10, 2025 | 24.20 | 24.34 | 24.10 | 24.10 | - | -0.54% | 400 |
| Jul 9, 2025 | 24.09 | 24.23 | 24.09 | 24.23 | - | 0.83% | 1,100 |
| Jul 8, 2025 | 24.08 | 24.08 | 24.02 | 24.03 | - | -0.21% | 2,000 |
| Jul 7, 2025 | 24.00 | 24.08 | 24.00 | 24.08 | - | 0.33% | 400 |
| Jul 4, 2025 | 23.97 | 24.00 | 23.97 | 24.00 | - | -0.08% | 600 |
| Jul 3, 2025 | 24.02 | 24.03 | 24.00 | 24.02 | - | 1.18% | 900 |
| Jul 2, 2025 | 24.10 | 24.10 | 23.63 | 23.74 | - | -1.53% | 1,100 |
| Jun 30, 2025 | 24.07 | 24.11 | 23.80 | 24.11 | - | 0.88% | 3,000 |
| Jun 27, 2025 | 23.94 | 23.94 | 23.87 | 23.90 | - | -0.42% | 2,100 |
| Jun 26, 2025 | 24.00 | 24.08 | 23.93 | 24.00 | - | -0.37% | 1,400 |
| Jun 25, 2025 | 24.25 | 24.28 | 24.09 | 24.09 | - | -1.43% | 3,500 |
| Jun 24, 2025 | 24.20 | 24.48 | 24.20 | 24.44 | - | 1.03% | 1,100 |
| Jun 23, 2025 | 23.88 | 24.19 | 23.88 | 24.19 | - | 1.43% | 600 |
| Jun 20, 2025 | 24.10 | 24.10 | 23.84 | 23.85 | - | -0.33% | 3,200 |
| Jun 19, 2025 | 24.05 | 24.05 | 23.84 | 23.93 | - | 0.80% | 1,400 |
| Jun 18, 2025 | 23.82 | 23.87 | 23.74 | 23.74 | - | -0.13% | 1,100 |
| Jun 17, 2025 | 23.77 | 23.82 | 23.73 | 23.77 | - | - | 8,800 |
| Jun 16, 2025 | 23.93 | 23.94 | 23.77 | 23.77 | - | -0.54% | 900 |
| Jun 13, 2025 | 24.01 | 24.01 | 23.90 | 23.90 | - | 0.08% | 2,600 |
| Jun 12, 2025 | 23.80 | 23.88 | 23.80 | 23.88 | - | 0.38% | 700 |
| Jun 11, 2025 | 24.06 | 24.09 | 23.79 | 23.79 | - | 1.19% | 8,100 |
| Jun 10, 2025 | 23.47 | 23.51 | 23.47 | 23.51 | - | 1.25% | 200 |
| Jun 9, 2025 | 23.26 | 23.38 | 23.16 | 23.22 | - | -0.77% | 18,200 |
| Jun 6, 2025 | 23.57 | 23.57 | 23.40 | 23.40 | - | -0.55% | 400 |
| Jun 5, 2025 | 23.69 | 23.69 | 23.53 | 23.53 | - | -0.25% | 6,800 |
| Jun 4, 2025 | 23.71 | 23.77 | 23.59 | 23.59 | - | -1.17% | 2,500 |
| Jun 3, 2025 | 24.05 | 24.08 | 23.70 | 23.87 | - | -0.95% | 2,600 |
| Jun 2, 2025 | 23.70 | 24.13 | 23.70 | 24.10 | - | 1.86% | 21,700 |