Global X Equal Weight Canadian Groceries & Staples Index ETF (TSX:MART)
Canada
· Delayed Price · Currency is CAD 23.80
-0.30 (-1.24%)
Jun 3, 2025, 4:00 PM EDT
TSX:MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.57 | 23.57 | 23.40 | 23.40 | - | -0.55% | 415 |
| 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 |
| May 30, 2025 | 23.65 | 23.91 | 23.65 | 23.66 | - | -0.42% | 8,600 |
| May 29, 2025 | 23.82 | 23.82 | 23.76 | 23.76 | - | -0.59% | 700 |
| May 28, 2025 | 23.90 | 23.90 | 23.79 | 23.90 | - | 0.59% | 2,200 |
| May 27, 2025 | 23.86 | 23.87 | 23.76 | 23.76 | - | 2.11% | 1,300 |
| May 26, 2025 | 23.10 | 23.28 | 23.10 | 23.27 | - | 0.56% | 1,100 |
| May 23, 2025 | 23.13 | 23.16 | 23.11 | 23.14 | - | 0.78% | 700 |
| May 22, 2025 | 23.04 | 23.05 | 22.96 | 22.96 | - | -0.13% | 3,700 |
| May 21, 2025 | 22.88 | 22.99 | 22.88 | 22.99 | - | -0.30% | 9,900 |
| May 20, 2025 | 22.98 | 23.14 | 22.96 | 23.06 | - | 1.68% | 4,300 |
| May 16, 2025 | 22.60 | 22.68 | 22.53 | 22.68 | - | 0.22% | 6,100 |
| May 15, 2025 | 22.28 | 22.63 | 22.28 | 22.63 | - | 2.03% | 6,400 |
| May 14, 2025 | 22.24 | 22.24 | 22.16 | 22.18 | - | -0.89% | 1,200 |
| May 13, 2025 | 22.54 | 22.67 | 22.31 | 22.38 | - | -0.53% | 3,800 |
| May 12, 2025 | 22.50 | 22.50 | 22.41 | 22.50 | - | -1.10% | 5,600 |
| May 9, 2025 | 22.97 | 22.97 | 22.69 | 22.75 | - | -0.66% | 12,600 |
| May 8, 2025 | 23.25 | 23.25 | 22.89 | 22.90 | - | -2.18% | 14,900 |
| May 7, 2025 | 23.24 | 23.41 | 23.24 | 23.41 | - | 0.52% | 600 |
| May 6, 2025 | 23.30 | 23.30 | 23.29 | 23.29 | - | 0.13% | 500 |
| May 5, 2025 | 23.15 | 23.32 | 23.14 | 23.26 | - | 0.65% | 2,500 |
| May 2, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | - | 0.26% | 100 |
| May 1, 2025 | 23.34 | 23.34 | 23.03 | 23.05 | - | -0.77% | 1,700 |
| Apr 30, 2025 | 22.95 | 23.23 | 22.86 | 23.23 | - | 1.53% | 2,100 |
| Apr 29, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | - | 0.04% | 200 |
| Apr 28, 2025 | 22.92 | 22.92 | 22.87 | 22.87 | - | 0.40% | 400 |
| Apr 25, 2025 | 22.80 | 22.83 | 22.74 | 22.78 | - | 0.04% | 1,300 |
| Apr 24, 2025 | 22.78 | 22.78 | 22.69 | 22.77 | - | -0.70% | 1,500 |
| Apr 23, 2025 | 23.15 | 23.20 | 22.92 | 22.93 | - | -0.26% | 1,800 |
| Apr 22, 2025 | 22.98 | 23.01 | 22.98 | 22.99 | - | 1.28% | 56,800 |
| Apr 21, 2025 | 22.64 | 22.70 | 22.63 | 22.70 | - | 1.11% | 900 |
| Apr 17, 2025 | 22.47 | 22.47 | 22.45 | 22.45 | - | 0.45% | 2,300 |
| Apr 16, 2025 | 22.20 | 22.35 | 22.18 | 22.35 | - | 0.63% | 700 |
| Apr 15, 2025 | 22.13 | 22.22 | 22.03 | 22.21 | - | 0.14% | 1,200 |
| Apr 14, 2025 | 21.82 | 22.25 | 21.82 | 22.18 | - | 3.02% | 4,000 |
| Apr 11, 2025 | 21.16 | 21.53 | 21.16 | 21.53 | - | 1.65% | 400 |
| Apr 10, 2025 | 20.95 | 21.18 | 20.85 | 21.18 | - | 0.62% | 10,300 |
| Apr 9, 2025 | 20.96 | 21.05 | 20.96 | 21.05 | - | 0.33% | 300 |
| Apr 8, 2025 | 21.05 | 21.05 | 20.98 | 20.98 | - | -0.33% | 300 |
| Apr 7, 2025 | 21.12 | 21.32 | 21.05 | 21.05 | - | -3.40% | 2,300 |
| Apr 4, 2025 | 22.04 | 22.04 | 21.79 | 21.79 | - | -3.16% | 2,800 |
| Apr 3, 2025 | 22.60 | 22.60 | 22.50 | 22.50 | - | 2.37% | 300 |
| Apr 2, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | - | 1.29% | 100 |
| Apr 1, 2025 | 21.89 | 21.89 | 21.70 | 21.70 | - | 0.51% | 200 |
| Mar 31, 2025 | 21.45 | 21.59 | 21.45 | 21.59 | - | 2.47% | 500 |
| Mar 28, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | 0.33% | - |
| Mar 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.19% | 100 |