Global X Equal Weight Canadian Groceries & Staples Index ETF (TSX:MART)
Canada
· Delayed Price · Currency is CAD 23.05
-0.18 (-0.77%)
May 1, 2025, 4:00 PM EDT
TSX:MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 23.34 | 23.34 | 23.03 | 23.05 | - | -0.77% | 1,718 |
| 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 |
| Mar 26, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | - | 100 |
| Mar 25, 2025 | 21.00 | 21.04 | 21.00 | 21.04 | - | 0.77% | 300 |
| Mar 24, 2025 | 20.77 | 20.90 | 20.77 | 20.88 | - | -0.10% | 400 |
| Mar 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | 0.87% | 200 |
| Mar 20, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | - | 0.73% | - |
| Mar 19, 2025 | 20.30 | 20.57 | 20.30 | 20.57 | - | 1.93% | 400 |
| Mar 18, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | - | -0.64% | 200 |
| Mar 17, 2025 | 20.36 | 20.36 | 20.23 | 20.31 | - | 1.10% | 500 |
| Mar 14, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | -1.66% | - |
| Mar 13, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | - | 0.34% | - |
| Mar 12, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | - | -1.26% | - |
| Mar 11, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | - | -1.58% | 100 |
| Mar 10, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | -0.71% | 100 |
| Mar 7, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | 0.24% | 900 |
| Mar 6, 2025 | 20.88 | 21.05 | 20.88 | 21.05 | - | 1.59% | 500 |
| Mar 5, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | - | 0.58% | 200 |
| Mar 4, 2025 | 20.57 | 20.60 | 20.57 | 20.60 | - | -0.96% | 400 |
| Mar 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 0.24% | - |
| Feb 28, 2025 | 20.69 | 20.75 | 20.69 | 20.75 | - | 0.29% | 400 |
| Feb 27, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | - | 0.24% | 100 |
| Feb 26, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | 1.38% | 100 |
| Feb 25, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | - | 0.44% | - |
| Feb 24, 2025 | 19.93 | 20.27 | 19.93 | 20.27 | - | 2.06% | 1,600 |
| Feb 21, 2025 | 19.80 | 19.86 | 19.80 | 19.86 | - | -0.40% | 300 |
| Feb 20, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | - | -0.70% | 1,000 |