Global X Defence Tech Index ETF (TSX:SHLD)
Canada
· Delayed Price · Currency is CAD 22.66
-0.17 (-0.74%)
Jun 9, 2025, 4:00 PM EDT
TSX:SHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 22.84 | 22.84 | 22.50 | 22.66 | - | -0.74% | 13,536 |
| 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 |
| May 9, 2025 | 21.33 | 21.33 | 21.28 | 21.30 | - | -1.34% | 1,000 |
| May 8, 2025 | 21.20 | 21.59 | 21.20 | 21.59 | - | 3.70% | 1,800 |
| May 7, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | - | - | - |
| May 6, 2025 | 20.90 | 20.90 | 20.70 | 20.82 | - | -2.21% | 5,000 |
| May 5, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | - | 0.80% | 1,300 |
| May 2, 2025 | 21.23 | 21.23 | 21.06 | 21.12 | - | 5.60% | 1,400 |
| May 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | 207 |