Global X Equal Weight Canadian Groceries & Staples Index ETF (TSX:MART)
Canada · Delayed Price · Currency is CAD 23.99
+0.34 (1.44%)
Sep 22, 2026, 12:37 PM EST
TSX:MART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.44% | 302 |
| Sep 21, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.55% | 294 |
| Sep 18, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.59% | 120 |
| Sep 17, 2026 | 23.70 | 23.70 | 23.61 | 23.66 | 23.66 | -0.04% | 1,304 |
| Sep 16, 2026 | 23.35 | 23.68 | 23.35 | 23.67 | 23.67 | 1.98% | 6,515 |
| Sep 15, 2026 | 23.54 | 23.54 | 23.21 | 23.21 | 23.21 | -1.65% | 890 |
| Sep 14, 2026 | 23.13 | 23.60 | 23.13 | 23.60 | 23.60 | 2.34% | 2,060 |
| Sep 11, 2026 | 23.11 | 23.11 | 23.06 | 23.06 | 23.06 | -0.22% | 405 |
| Sep 10, 2026 | 23.65 | 23.65 | 23.11 | 23.11 | 23.11 | -1.91% | 868 |
| Sep 9, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.17% | 209 |
| Sep 8, 2026 | 23.75 | 23.75 | 23.50 | 23.60 | 23.60 | -1.26% | 3,760 |
| Sep 4, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.14% | 704 |
| Sep 3, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.38% | 233 |
| Aug 31, 2026 | 23.53 | 23.59 | 23.51 | 23.54 | 23.54 | -0.42% | 1,207 |
| Aug 28, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.08% | 240 |
| Aug 27, 2026 | 23.72 | 23.72 | 23.60 | 23.66 | 23.66 | -1.66% | 431 |
| Aug 25, 2026 | 24.20 | 24.20 | 24.06 | 24.06 | 24.06 | -0.99% | 1,281 |
| Aug 24, 2026 | 24.06 | 24.30 | 24.06 | 24.30 | 24.30 | 1.17% | 1,550 |
| Aug 21, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.74% | 3,005 |
| Aug 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.70% | 259 |
| Aug 19, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - | 1,600 |
| Aug 17, 2026 | 24.60 | 24.60 | 24.34 | 24.37 | 24.37 | -1.54% | 1,892 |
| Aug 14, 2026 | 24.73 | 24.75 | 24.73 | 24.75 | 24.75 | -0.44% | 715 |
| Aug 13, 2026 | 24.77 | 24.86 | 24.77 | 24.86 | 24.86 | -0.56% | 692 |
| Aug 12, 2026 | 24.72 | 25.00 | 24.72 | 25.00 | 25.00 | 0.24% | 902 |
| Aug 11, 2026 | 24.89 | 24.94 | 24.89 | 24.94 | 24.94 | -0.16% | 433 |
| Aug 7, 2026 | 24.95 | 24.98 | 24.95 | 24.98 | 24.98 | -0.28% | 374 |
| Aug 6, 2026 | 25.12 | 25.12 | 25.05 | 25.05 | 25.05 | -1.69% | 1,101 |
| Aug 5, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | 0.79% | 282 |
| Aug 4, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.04% | 212 |
| Jul 30, 2026 | 25.44 | 25.44 | 25.22 | 25.27 | 25.27 | -1.37% | 725 |
| Jul 29, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.12% | 104 |
| Jul 28, 2026 | 25.35 | 25.59 | 25.35 | 25.59 | 25.59 | 1.51% | 602 |
| Jul 27, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 2.11% | 616 |
| Jul 24, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.73% | 101 |
| Jul 23, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.57% | 616 |
| Jul 22, 2026 | 25.11 | 25.14 | 24.90 | 24.90 | 24.90 | -0.44% | 40,270 |
| Jul 21, 2026 | 25.01 | 25.02 | 25.01 | 25.01 | 25.01 | -1.54% | 1,000 |
| Jul 20, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 0.95% | 661 |
| Jul 16, 2026 | 24.83 | 25.18 | 24.83 | 25.16 | 25.16 | 0.56% | 1,627 |
| Jul 15, 2026 | 24.89 | 25.02 | 24.89 | 25.02 | 25.02 | 0.28% | 760 |
| Jul 14, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 208 |
| Jul 13, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.04% | 225 |
| Jul 10, 2026 | 24.93 | 24.97 | 24.93 | 24.96 | 24.96 | 0.16% | 475 |
| Jul 8, 2026 | 24.93 | 24.93 | 24.92 | 24.92 | 24.92 | 0.89% | 3,220 |
| Jul 7, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.44% | 102 |
| Jul 6, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.54% | 213 |
| Jul 3, 2026 | 24.75 | 24.81 | 24.73 | 24.73 | 24.73 | 0.41% | 1,152 |
| Jul 2, 2026 | 24.95 | 24.95 | 24.55 | 24.63 | 24.63 | -1.60% | 4,281 |
| Jun 30, 2026 | 24.95 | 25.03 | 24.95 | 25.03 | 25.03 | -1.50% | 601 |