Global X Defence Tech Index ETF (TSX:SHLD)
Canada · Delayed Price · Currency is CAD 23.74
-0.44 (-1.82%)
Jul 22, 2025, 4:00 PM EDT
TSX:SHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 23.89 | 23.89 | 23.60 | 23.74 | - | -1.82% | 446,635 |
| Jul 21, 2025 | 24.43 | 24.43 | 24.18 | 24.18 | - | -1.02% | 30,700 |
| Jul 18, 2025 | 24.50 | 24.57 | 24.36 | 24.43 | - | 0.49% | 32,200 |
| Jul 17, 2025 | 24.15 | 24.33 | 24.07 | 24.31 | - | 1.72% | 24,200 |
| Jul 16, 2025 | 23.98 | 23.98 | 23.69 | 23.90 | - | 0.21% | 22,500 |
| Jul 15, 2025 | 24.11 | 24.11 | 23.78 | 23.85 | - | -1.04% | 46,000 |
| Jul 14, 2025 | 23.76 | 24.12 | 23.74 | 24.10 | - | 1.73% | 34,200 |
| Jul 11, 2025 | 23.70 | 23.77 | 23.65 | 23.69 | - | 0.04% | 14,900 |
| Jul 10, 2025 | 23.75 | 23.75 | 23.51 | 23.68 | - | -0.21% | 22,700 |
| Jul 9, 2025 | 23.57 | 23.73 | 23.40 | 23.73 | - | 1.19% | 20,000 |
| Jul 8, 2025 | 23.52 | 23.52 | 23.27 | 23.45 | - | - | 24,700 |
| Jul 7, 2025 | 23.30 | 23.48 | 23.21 | 23.45 | - | 1.08% | 29,300 |
| Jul 4, 2025 | 23.25 | 23.25 | 23.12 | 23.20 | - | -0.04% | 19,500 |
| Jul 3, 2025 | 23.03 | 23.21 | 22.97 | 23.21 | - | 1.04% | 19,200 |
| Jul 2, 2025 | 23.25 | 23.25 | 22.80 | 22.97 | - | -2.71% | 51,200 |
| Jun 30, 2025 | 23.56 | 23.61 | 23.47 | 23.61 | - | 1.24% | 21,700 |
| Jun 27, 2025 | 23.44 | 23.47 | 23.22 | 23.32 | - | -1.27% | 63,100 |
| Jun 26, 2025 | 23.30 | 23.69 | 23.30 | 23.62 | - | 2.43% | 64,900 |
| Jun 25, 2025 | 22.93 | 23.12 | 22.93 | 23.06 | - | 1.72% | 34,100 |
| Jun 24, 2025 | 22.97 | 22.97 | 22.47 | 22.67 | - | -1.69% | 41,500 |
| Jun 23, 2025 | 23.00 | 23.12 | 22.90 | 23.06 | - | 0.44% | 34,200 |
| Jun 20, 2025 | 23.11 | 23.11 | 22.85 | 22.96 | - | -0.22% | 40,000 |
| Jun 19, 2025 | 22.92 | 23.38 | 22.89 | 23.01 | - | 0.48% | 34,700 |
| Jun 18, 2025 | 23.07 | 23.11 | 22.90 | 22.90 | - | -0.39% | 13,900 |
| Jun 17, 2025 | 22.98 | 23.00 | 22.80 | 22.99 | - | 0.52% | 36,000 |
| Jun 16, 2025 | 23.23 | 23.23 | 22.85 | 22.87 | - | -0.80% | 57,500 |
| Jun 13, 2025 | 22.80 | 23.18 | 22.80 | 23.06 | - | 2.10% | 31,500 |
| Jun 12, 2025 | 22.44 | 22.58 | 22.44 | 22.58 | - | 0.76% | 2,300 |
| Jun 11, 2025 | 22.29 | 22.41 | 21.99 | 22.41 | - | 1.08% | 10,500 |
| Jun 10, 2025 | 22.76 | 22.76 | 22.16 | 22.17 | - | -2.16% | 15,900 |
| Jun 9, 2025 | 22.76 | 22.76 | 22.50 | 22.66 | - | -0.74% | 13,500 |
| Jun 6, 2025 | 22.84 | 22.84 | 22.70 | 22.83 | - | -0.04% | 10,700 |
| Jun 5, 2025 | 23.07 | 23.08 | 22.84 | 22.84 | - | 0.53% | 10,700 |
| Jun 4, 2025 | 22.71 | 22.75 | 22.60 | 22.72 | - | -0.39% | 6,900 |
| Jun 3, 2025 | 22.66 | 22.83 | 22.59 | 22.81 | - | 1.33% | 10,900 |
| Jun 2, 2025 | 22.36 | 22.51 | 22.30 | 22.51 | - | 0.67% | 105,600 |
| May 30, 2025 | 22.31 | 22.38 | 22.18 | 22.36 | - | -0.04% | 5,200 |
| May 29, 2025 | 22.47 | 22.47 | 22.28 | 22.37 | - | -0.45% | 5,700 |
| May 28, 2025 | 22.68 | 22.68 | 22.45 | 22.47 | - | -0.04% | 9,400 |
| May 27, 2025 | 22.44 | 22.48 | 22.35 | 22.48 | - | 3.17% | 3,100 |
| May 26, 2025 | 21.70 | 21.85 | 21.70 | 21.79 | - | 0.18% | 4,100 |
| May 23, 2025 | 21.74 | 21.75 | 21.61 | 21.75 | - | -0.68% | 8,700 |
| May 22, 2025 | 21.90 | 21.96 | 21.90 | 21.90 | - | 0.27% | 1,000 |
| May 21, 2025 | 22.19 | 22.19 | 21.83 | 21.84 | - | -0.55% | 5,800 |
| May 20, 2025 | 21.93 | 22.00 | 21.78 | 21.96 | - | 0.83% | 6,500 |
| May 16, 2025 | 21.70 | 21.78 | 21.70 | 21.78 | - | 1.30% | 1,200 |
| May 15, 2025 | 21.36 | 21.51 | 21.36 | 21.50 | - | 2.53% | 3,400 |
| May 14, 2025 | 21.02 | 21.02 | 20.90 | 20.97 | - | -0.14% | 1,600 |
| May 13, 2025 | 21.02 | 21.02 | 20.95 | 21.00 | - | 0.91% | 1,200 |
| May 12, 2025 | 21.05 | 21.05 | 20.69 | 20.81 | - | -2.30% | 1,600 |