Global X Equal Weight Canadian Groceries & Staples Index ETF (TSX:MART)
Canada · Delayed Price · Currency is CAD 24.00
+0.44 (1.87%)
Mar 30, 2026, 10:55 AM EST
TSX:MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1.87% | - |
| Mar 27, 2026 | 23.50 | 23.56 | 23.50 | 23.56 | 23.56 | -0.17% | 553 |
| Mar 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.03% | 311 |
| Mar 23, 2026 | 23.82 | 24.09 | 23.82 | 24.09 | 24.09 | 1.69% | 1,168 |
| Mar 20, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.34% | 1,626 |
| Mar 19, 2026 | 23.99 | 24.00 | 23.77 | 23.77 | 23.77 | -2.26% | 389 |
| Mar 18, 2026 | 24.55 | 24.55 | 24.32 | 24.32 | 24.32 | -2.17% | 544 |
| Mar 17, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.84% | 210 |
| Mar 16, 2026 | 24.95 | 25.07 | 24.95 | 25.07 | 25.07 | 4.46% | 939 |
| Mar 12, 2026 | 24.28 | 24.28 | 24.00 | 24.00 | 24.00 | -1.52% | 1,229 |
| Mar 11, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.06% | 160 |
| Mar 10, 2026 | 24.74 | 24.75 | 24.63 | 24.63 | 24.63 | 1.15% | 1,691 |
| Mar 9, 2026 | 24.14 | 24.35 | 24.14 | 24.35 | 24.35 | 0.29% | 3,822 |
| Mar 6, 2026 | 24.50 | 24.50 | 24.28 | 24.28 | 24.28 | -1.46% | 1,679 |
| Mar 4, 2026 | 24.80 | 24.80 | 24.62 | 24.64 | 24.64 | -0.65% | 656 |
| Mar 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 268 |
| Mar 2, 2026 | 24.77 | 24.80 | 24.77 | 24.80 | 24.80 | -0.32% | 1,697 |
| Feb 27, 2026 | 24.77 | 24.95 | 24.77 | 24.88 | 24.88 | 0.08% | 1,301 |
| Feb 26, 2026 | 24.84 | 24.86 | 24.84 | 24.86 | 24.86 | 0.36% | 473 |
| Feb 25, 2026 | 25.00 | 25.00 | 24.73 | 24.77 | 24.77 | -1.86% | 1,632 |
| Feb 24, 2026 | 25.60 | 25.60 | 25.23 | 25.24 | 25.24 | -0.08% | 3,238 |
| Feb 23, 2026 | 24.89 | 25.26 | 24.89 | 25.26 | 25.26 | 1.61% | 1,001 |
| Feb 20, 2026 | 25.28 | 25.28 | 24.86 | 24.86 | 24.86 | -1.51% | 1,248 |
| Feb 19, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 25.24 | 0.76% | 840 |
| Feb 18, 2026 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | -0.44% | 1,165 |
| Feb 17, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.64% | 559 |
| Feb 13, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 25.00 | 0.12% | 514 |
| Feb 12, 2026 | 24.94 | 24.97 | 24.94 | 24.97 | 24.97 | 1.22% | 1,103 |
| Feb 11, 2026 | 24.40 | 24.68 | 24.40 | 24.67 | 24.67 | 1.27% | 942 |
| Feb 10, 2026 | 24.55 | 24.55 | 24.34 | 24.36 | 24.36 | -0.29% | 607 |
| Feb 9, 2026 | 24.47 | 24.47 | 24.32 | 24.43 | 24.43 | -0.08% | 1,956 |
| Feb 6, 2026 | 24.50 | 24.54 | 24.45 | 24.45 | 24.45 | -0.45% | 491 |
| Feb 5, 2026 | 24.73 | 24.73 | 24.56 | 24.56 | 24.56 | -0.69% | 835 |
| Feb 4, 2026 | 24.33 | 24.73 | 24.33 | 24.73 | 24.73 | 3.91% | 1,586 |
| Feb 3, 2026 | 23.68 | 23.84 | 23.68 | 23.80 | 23.80 | 1.80% | 1,031 |
| Feb 2, 2026 | 22.79 | 23.38 | 22.79 | 23.38 | 23.38 | 2.86% | 1,070 |
| Jan 30, 2026 | 22.93 | 22.93 | 22.73 | 22.73 | 22.73 | -1.17% | 5,572 |
| Jan 29, 2026 | 22.82 | 23.07 | 22.82 | 23.00 | 23.00 | 0.44% | 3,158 |
| Jan 28, 2026 | 23.02 | 23.02 | 22.90 | 22.90 | 22.90 | -0.80% | 905 |
| Jan 27, 2026 | 23.26 | 23.26 | 23.08 | 23.09 | 23.09 | -2.27% | 4,160 |
| Jan 26, 2026 | 23.78 | 23.78 | 23.60 | 23.62 | 23.62 | -1.79% | 1,169 |
| Jan 23, 2026 | 23.90 | 24.05 | 23.90 | 24.05 | 24.05 | 0.04% | 576 |
| Jan 22, 2026 | 24.03 | 24.04 | 24.03 | 24.04 | 24.04 | 0.63% | 742 |
| Jan 21, 2026 | 23.74 | 23.89 | 23.70 | 23.89 | 23.89 | 0.55% | 4,345 |
| Jan 20, 2026 | 23.82 | 23.82 | 23.76 | 23.76 | 23.76 | -0.29% | 404 |
| Jan 19, 2026 | 23.68 | 23.83 | 23.68 | 23.83 | 23.83 | 0.08% | 1,686 |
| Jan 16, 2026 | 23.79 | 23.81 | 23.77 | 23.81 | 23.81 | -0.25% | 603 |
| Jan 15, 2026 | 24.07 | 24.07 | 23.87 | 23.87 | 23.87 | -0.79% | 2,718 |
| Jan 14, 2026 | 24.08 | 24.08 | 24.06 | 24.06 | 24.06 | - | 720 |
| Jan 13, 2026 | 24.24 | 24.24 | 24.05 | 24.06 | 24.06 | -1.39% | 2,495 |