Global X Defence Tech Index ETF (TSX:SHLD)
Canada · Delayed Price · Currency is CAD 31.15
+0.28 (0.91%)
At close: Jan 16, 2026
TSX:SHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 31.04 | 31.22 | 30.87 | 31.15 | 31.15 | 0.91% | 74,455 |
| Jan 15, 2026 | 30.78 | 30.92 | 30.50 | 30.87 | 30.87 | 0.72% | 72,629 |
| Jan 14, 2026 | 30.32 | 30.67 | 30.08 | 30.65 | 30.65 | 0.66% | 70,980 |
| Jan 13, 2026 | 30.75 | 30.75 | 30.36 | 30.45 | 30.45 | 0.03% | 167,360 |
| Jan 12, 2026 | 30.29 | 30.54 | 30.18 | 30.44 | 30.44 | 1.16% | 95,717 |
| Jan 9, 2026 | 29.50 | 30.11 | 29.47 | 30.09 | 30.09 | 3.62% | 355,637 |
| Jan 8, 2026 | 29.30 | 29.76 | 28.92 | 29.04 | 29.04 | 2.72% | 209,785 |
| Jan 7, 2026 | 28.56 | 28.95 | 28.25 | 28.27 | 28.27 | 0.18% | 46,256 |
| Jan 6, 2026 | 27.88 | 28.22 | 27.88 | 28.22 | 28.22 | 2.14% | 35,053 |
| Jan 5, 2026 | 27.11 | 27.65 | 27.09 | 27.63 | 27.63 | 5.18% | 43,193 |
| Jan 2, 2026 | 25.98 | 26.27 | 25.76 | 26.27 | 26.27 | 2.70% | 15,288 |
| Dec 31, 2025 | 25.65 | 25.65 | 25.57 | 25.58 | 25.58 | -0.74% | 9,232 |
| Dec 30, 2025 | 25.85 | 25.85 | 25.75 | 25.77 | 25.72 | -0.31% | 19,740 |
| Dec 29, 2025 | 25.80 | 25.85 | 25.72 | 25.85 | 25.80 | -1.15% | 20,044 |
| Dec 24, 2025 | 26.15 | 26.15 | 26.12 | 26.15 | 26.10 | -0.08% | 12,500 |
| Dec 23, 2025 | 26.00 | 26.20 | 26.00 | 26.17 | 26.12 | 0.15% | 25,398 |
| Dec 22, 2025 | 25.76 | 26.13 | 25.76 | 26.13 | 26.08 | 1.36% | 17,233 |
| Dec 19, 2025 | 25.50 | 25.81 | 25.48 | 25.78 | 25.73 | 2.10% | 18,089 |
| Dec 18, 2025 | 25.04 | 25.33 | 25.04 | 25.25 | 25.21 | 1.53% | 4,740 |
| Dec 17, 2025 | 25.23 | 25.26 | 24.86 | 24.87 | 24.83 | -1.23% | 14,278 |
| Dec 16, 2025 | 25.03 | 25.18 | 25.02 | 25.18 | 25.14 | -1.10% | 13,705 |
| Dec 15, 2025 | 25.65 | 25.65 | 25.45 | 25.46 | 25.41 | -0.43% | 29,424 |
| Dec 12, 2025 | 25.70 | 25.70 | 25.50 | 25.57 | 25.52 | -0.35% | 45,589 |
| Dec 11, 2025 | 25.57 | 25.72 | 25.39 | 25.66 | 25.61 | 0.27% | 46,352 |
| Dec 10, 2025 | 25.34 | 25.70 | 25.19 | 25.59 | 25.54 | 0.27% | 37,934 |
| Dec 9, 2025 | 25.42 | 25.69 | 25.42 | 25.52 | 25.47 | 0.59% | 19,467 |
| Dec 8, 2025 | 25.07 | 25.37 | 25.07 | 25.37 | 25.33 | 1.76% | 17,378 |
| Dec 5, 2025 | 25.23 | 25.23 | 24.75 | 24.93 | 24.89 | -1.50% | 14,939 |
| Dec 4, 2025 | 25.05 | 25.36 | 25.05 | 25.31 | 25.27 | 1.20% | 30,370 |
| Dec 3, 2025 | 24.85 | 25.01 | 24.67 | 25.01 | 24.97 | 1.46% | 17,163 |
| Dec 2, 2025 | 24.48 | 24.75 | 24.48 | 24.65 | 24.61 | 1.15% | 12,004 |
| Dec 1, 2025 | 24.75 | 24.75 | 24.37 | 24.37 | 24.33 | -2.83% | 34,878 |
| Nov 28, 2025 | 25.01 | 25.08 | 24.95 | 25.08 | 25.04 | 0.16% | 11,902 |
| Nov 27, 2025 | 25.14 | 25.14 | 25.04 | 25.04 | 25.00 | -0.24% | 4,356 |
| Nov 26, 2025 | 25.08 | 25.17 | 25.08 | 25.10 | 25.06 | 0.20% | 16,981 |
| Nov 25, 2025 | 24.74 | 25.06 | 24.74 | 25.05 | 25.01 | 1.21% | 16,922 |
| Nov 24, 2025 | 24.53 | 24.79 | 24.53 | 24.75 | 24.71 | -0.20% | 27,483 |
| Nov 21, 2025 | 24.99 | 24.99 | 24.60 | 24.80 | 24.76 | -1.35% | 38,783 |
| Nov 20, 2025 | 25.83 | 26.05 | 25.11 | 25.14 | 25.10 | -1.06% | 36,462 |
| Nov 19, 2025 | 25.40 | 25.48 | 25.25 | 25.41 | 25.36 | -1.32% | 22,177 |
| Nov 18, 2025 | 26.18 | 26.18 | 25.73 | 25.75 | 25.70 | -1.42% | 30,286 |
| Nov 17, 2025 | 26.24 | 26.32 | 25.93 | 26.12 | 26.07 | 0.31% | 30,003 |
| Nov 14, 2025 | 25.61 | 26.13 | 25.60 | 26.04 | 25.99 | 0.23% | 45,807 |
| Nov 13, 2025 | 26.59 | 26.59 | 25.93 | 25.98 | 25.93 | -1.93% | 22,011 |
| Nov 12, 2025 | 26.76 | 26.76 | 26.47 | 26.49 | 26.44 | -0.75% | 19,530 |
| Nov 11, 2025 | 26.72 | 26.74 | 26.57 | 26.69 | 26.64 | -0.85% | 16,104 |
| Nov 10, 2025 | 26.82 | 26.96 | 26.69 | 26.92 | 26.87 | 1.85% | 25,201 |
| Nov 7, 2025 | 26.19 | 26.50 | 25.98 | 26.43 | 26.38 | 0.04% | 30,999 |
| Nov 6, 2025 | 26.75 | 26.75 | 26.35 | 26.42 | 26.37 | -1.60% | 34,987 |
| Nov 5, 2025 | 27.08 | 27.11 | 26.85 | 26.85 | 26.80 | -1.47% | 33,943 |