Global X Equal Weight Canadian Groceries & Staples Index ETF (TSX:MART)
Canada · Delayed Price · Currency is CAD 22.66
-0.38 (-1.63%)
Oct 6, 2025, 3:15 PM EDT
TSX:MART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 23.11 | 23.11 | 22.66 | 22.66 | 22.66 | -1.63% | 1,600 |
| Oct 3, 2025 | 23.10 | 23.10 | 23.04 | 23.04 | 23.04 | 0.07% | 600 |
| Oct 2, 2025 | 22.82 | 23.05 | 22.82 | 23.02 | 23.02 | 0.31% | 3,500 |
| Oct 1, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | 300 |
| Sep 30, 2025 | 22.93 | 22.95 | 22.92 | 22.95 | 22.95 | 1.01% | 500 |
| Sep 29, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.09% | - |
| Sep 26, 2025 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -1.13% | 900 |
| Sep 25, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.52% | 200 |
| Sep 24, 2025 | 23.02 | 23.08 | 23.01 | 23.08 | 23.08 | 0.44% | 2,500 |
| Sep 23, 2025 | 22.78 | 22.98 | 22.78 | 22.98 | 22.98 | -0.43% | 500 |
| Sep 22, 2025 | 23.16 | 23.16 | 23.08 | 23.08 | 23.08 | -0.73% | 1,100 |
| Sep 19, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.31% | 900 |
| Sep 18, 2025 | 22.94 | 22.95 | 22.93 | 22.95 | 22.95 | 0.26% | 2,200 |
| Sep 17, 2025 | 22.88 | 23.00 | 22.88 | 22.89 | 22.89 | 0.22% | 1,300 |
| Sep 16, 2025 | 23.09 | 23.10 | 22.84 | 22.84 | 22.84 | -1.04% | 4,300 |
| Sep 15, 2025 | 23.34 | 23.34 | 23.08 | 23.08 | 23.08 | -1.33% | 1,900 |
| Sep 12, 2025 | 23.43 | 23.43 | 23.32 | 23.39 | 23.39 | -0.97% | 2,700 |
| Sep 11, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.30% | 300 |
| Sep 10, 2025 | 23.61 | 23.61 | 23.48 | 23.55 | 23.55 | -0.04% | 1,900 |
| Sep 9, 2025 | 23.55 | 23.56 | 23.55 | 23.56 | 23.56 | -0.08% | 600 |
| Sep 8, 2025 | 23.80 | 23.80 | 23.58 | 23.58 | 23.58 | -0.97% | 1,300 |
| Sep 5, 2025 | 23.77 | 23.81 | 23.77 | 23.81 | 23.81 | 0.25% | 200 |
| Sep 4, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.42% | 300 |
| Sep 3, 2025 | 23.69 | 23.85 | 23.69 | 23.85 | 23.85 | 2.19% | 600 |
| Sep 2, 2025 | 23.27 | 23.34 | 23.23 | 23.34 | 23.34 | -0.38% | 1,500 |
| Aug 29, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.69% | 2,600 |
| Aug 28, 2025 | 23.33 | 23.33 | 23.21 | 23.27 | 23.27 | -0.56% | 10,200 |
| Aug 27, 2025 | 23.68 | 23.68 | 23.40 | 23.40 | 23.40 | -1.14% | 2,100 |
| Aug 26, 2025 | 23.70 | 23.70 | 23.67 | 23.67 | 23.67 | -0.75% | 500 |
| Aug 25, 2025 | 23.87 | 23.87 | 23.79 | 23.85 | 23.85 | - | 1,300 |
| Aug 22, 2025 | 24.40 | 24.40 | 23.80 | 23.85 | 23.85 | -2.21% | 2,700 |
| Aug 21, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.81% | 300 |
| Aug 20, 2025 | 24.59 | 24.68 | 24.59 | 24.59 | 24.59 | - | 500 |
| Aug 19, 2025 | 24.55 | 24.59 | 24.55 | 24.59 | 24.59 | 1.32% | 1,200 |
| Aug 18, 2025 | 24.27 | 24.28 | 24.27 | 24.27 | 24.27 | 1.29% | 2,800 |
| Aug 15, 2025 | 24.10 | 24.11 | 23.96 | 23.96 | 23.96 | 0.29% | 2,000 |
| Aug 14, 2025 | 24.00 | 24.00 | 23.89 | 23.89 | 23.89 | -0.25% | 18,500 |
| Aug 13, 2025 | 23.90 | 24.02 | 23.80 | 23.95 | 23.95 | -1.32% | 4,200 |
| Aug 12, 2025 | 24.27 | 24.32 | 24.16 | 24.27 | 24.27 | -0.21% | 2,200 |
| Aug 11, 2025 | 24.17 | 24.32 | 24.17 | 24.32 | 24.32 | 0.62% | 800 |
| Aug 8, 2025 | 24.25 | 24.41 | 24.17 | 24.17 | 24.17 | -0.66% | 1,200 |
| Aug 7, 2025 | 24.35 | 24.35 | 24.33 | 24.33 | 24.33 | -0.16% | 800 |
| Aug 6, 2025 | 24.38 | 24.38 | 24.37 | 24.37 | 24.37 | 0.45% | 700 |
| Aug 5, 2025 | 24.12 | 24.39 | 24.12 | 24.26 | 24.26 | 1.08% | 2,300 |
| Aug 1, 2025 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | -0.74% | 2,400 |
| Jul 31, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.29% | 200 |
| Jul 30, 2025 | 24.12 | 24.25 | 24.12 | 24.25 | 24.25 | - | 200 |
| Jul 29, 2025 | 24.12 | 24.27 | 24.12 | 24.25 | 24.25 | 0.66% | 1,200 |
| Jul 28, 2025 | 24.09 | 24.09 | 24.02 | 24.09 | 24.09 | -0.41% | 2,100 |
| Jul 25, 2025 | 24.14 | 24.19 | 24.14 | 24.19 | 24.19 | -0.45% | 300 |