Global X Metaverse Index ETF (TSX:MTAV)
Canada
· Delayed Price · Currency is CAD 29.62
-0.02 (-0.07%)
Inactive · Last trade price
on Mar 14, 2025
TSX:MTAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.07% | 202 |
| Mar 12, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.75% | 102 |
| Mar 11, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -4.70% | 102 |
| Mar 6, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.85% | 397 |
| Mar 4, 2025 | 30.11 | 30.61 | 30.11 | 30.61 | 30.61 | -1.07% | 380 |
| Mar 3, 2025 | 31.00 | 31.00 | 30.94 | 30.94 | 30.94 | -0.19% | 2,581 |
| Feb 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% | 404 |
| Feb 25, 2025 | 31.00 | 31.00 | 30.95 | 30.95 | 30.95 | -5.32% | 1,306 |
| Feb 20, 2025 | 32.83 | 32.83 | 32.69 | 32.69 | 32.69 | -0.43% | 211 |
| Feb 18, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 1.92% | 295 |
| Feb 13, 2025 | 32.16 | 32.21 | 32.14 | 32.21 | 32.21 | 1.93% | 904 |
| Feb 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.22% | 484 |
| Feb 10, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.41% | 753 |
| Feb 6, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.80% | 135 |
| Feb 5, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.79% | 184 |
| Feb 4, 2025 | 31.56 | 31.56 | 31.52 | 31.54 | 31.54 | 1.15% | 2,435 |
| Feb 3, 2025 | 30.75 | 31.20 | 30.75 | 31.18 | 31.18 | -0.95% | 1,628 |
| Jan 31, 2025 | 31.64 | 31.64 | 31.48 | 31.48 | 31.48 | -0.22% | 1,305 |
| Jan 30, 2025 | 31.55 | 31.56 | 31.50 | 31.55 | 31.55 | 1.64% | 5,595 |
| Jan 29, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 1.77% | 118 |
| Jan 28, 2025 | 30.55 | 30.55 | 30.50 | 30.50 | 30.50 | 0.46% | 297 |
| Jan 27, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.97% | 111 |
| Jan 24, 2025 | 30.86 | 30.97 | 30.86 | 30.97 | 30.97 | 2.38% | 2,665 |
| Jan 22, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.33% | 13 |
| Jan 21, 2025 | 30.02 | 30.15 | 30.02 | 30.15 | 30.15 | 0.74% | 280 |
| Jan 17, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.25% | 120 |
| Jan 16, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.10% | 100 |
| Jan 15, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 2.14% | 306 |
| Jan 14, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.15% | 430 |
| Jan 13, 2025 | 28.69 | 28.69 | 28.58 | 28.58 | 28.58 | -4.03% | 702 |
| Jan 3, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -4.15% | 310 |
| Dec 12, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.10% | 502 |
| Dec 10, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.16% | 1,504 |
| Dec 5, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.50% | 304 |
| Dec 3, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.06% | 327 |
| Dec 2, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - | 4 |
| Nov 29, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.63% | 100 |
| Nov 25, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.43% | 248 |
| Nov 22, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.47% | 160 |
| Nov 19, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.11% | 132 |
| Nov 18, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.27% | 104 |
| Nov 11, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.39% | 100 |
| Nov 8, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - | 7 |
| Nov 7, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - | 59 |
| Nov 6, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 3.26% | 112 |
| Nov 5, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.76% | 140 |
| Oct 30, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.14% | 1,600 |
| Oct 29, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.59% | 210 |
| Oct 9, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.33% | 103 |
| Sep 27, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.39% | 204 |