Global X Defence Tech Index ETF (TSX:SHLD)
Canada · Delayed Price · Currency is CAD 24.65
-0.65 (-2.55%)
At close: Jun 22, 2026
TSX:SHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 25.34 | 25.38 | 25.30 | 25.30 | 25.30 | -0.06% | 4,438 |
| Jun 18, 2026 | 25.90 | 25.90 | 25.16 | 25.31 | 25.31 | -2.28% | 25,957 |
| Jun 17, 2026 | 25.79 | 26.10 | 25.79 | 25.90 | 25.90 | 0.90% | 27,001 |
| Jun 16, 2026 | 25.50 | 25.79 | 25.46 | 25.67 | 25.67 | 0.90% | 19,327 |
| Jun 15, 2026 | 25.58 | 25.74 | 25.40 | 25.44 | 25.44 | -0.78% | 22,879 |
| Jun 12, 2026 | 25.88 | 25.88 | 25.57 | 25.64 | 25.64 | -1.80% | 27,784 |
| Jun 11, 2026 | 25.05 | 26.18 | 25.05 | 26.11 | 26.11 | 4.48% | 40,433 |
| Jun 10, 2026 | 25.24 | 25.36 | 24.97 | 24.99 | 24.99 | -1.19% | 24,378 |
| Jun 9, 2026 | 25.28 | 25.46 | 24.85 | 25.29 | 25.29 | -0.04% | 37,334 |
| Jun 8, 2026 | 25.36 | 25.42 | 25.20 | 25.30 | 25.30 | 0.20% | 14,574 |
| Jun 5, 2026 | 25.51 | 25.58 | 25.18 | 25.25 | 25.25 | -1.71% | 30,815 |
| Jun 4, 2026 | 25.35 | 25.71 | 25.35 | 25.69 | 25.69 | 1.58% | 9,925 |
| Jun 3, 2026 | 25.51 | 25.53 | 25.27 | 25.29 | 25.29 | -1.94% | 15,748 |
| Jun 2, 2026 | 25.74 | 25.86 | 25.67 | 25.79 | 25.79 | -1.23% | 16,110 |
| Jun 1, 2026 | 26.60 | 26.60 | 25.95 | 26.11 | 26.11 | -2.39% | 35,028 |
| May 29, 2026 | 26.81 | 26.83 | 26.62 | 26.75 | 26.75 | -0.52% | 7,130 |
| May 28, 2026 | 26.29 | 26.93 | 26.29 | 26.89 | 26.89 | 3.22% | 33,024 |
| May 27, 2026 | 26.29 | 26.29 | 26.00 | 26.05 | 26.05 | -0.76% | 20,561 |
| May 26, 2026 | 26.25 | 26.25 | 26.08 | 26.25 | 26.25 | 0.46% | 55,309 |
| May 25, 2026 | 25.97 | 26.13 | 25.82 | 26.13 | 26.13 | 1.04% | 20,120 |
| May 22, 2026 | 25.60 | 25.90 | 25.59 | 25.86 | 25.86 | 1.41% | 140,290 |
| May 21, 2026 | 25.40 | 25.60 | 25.40 | 25.50 | 25.50 | 0.04% | 12,828 |
| May 20, 2026 | 25.35 | 25.51 | 25.22 | 25.49 | 25.49 | 0.79% | 24,831 |
| May 19, 2026 | 24.51 | 25.46 | 24.39 | 25.29 | 25.29 | 2.72% | 59,843 |
| May 15, 2026 | 24.92 | 25.00 | 24.62 | 24.62 | 24.62 | -2.69% | 19,143 |
| May 14, 2026 | 25.16 | 25.36 | 25.16 | 25.30 | 25.30 | 0.60% | 22,214 |
| May 13, 2026 | 25.20 | 25.20 | 24.80 | 25.15 | 25.15 | -1.26% | 21,192 |
| May 12, 2026 | 25.42 | 25.47 | 25.20 | 25.47 | 25.47 | 0.12% | 27,291 |
| May 11, 2026 | 25.32 | 25.50 | 25.20 | 25.44 | 25.44 | -0.74% | 19,510 |
| May 8, 2026 | 25.88 | 25.88 | 25.56 | 25.63 | 25.63 | -0.70% | 15,366 |
| May 7, 2026 | 26.42 | 26.42 | 25.70 | 25.81 | 25.81 | -3.19% | 65,414 |
| May 6, 2026 | 26.46 | 26.67 | 26.26 | 26.66 | 26.66 | 0.87% | 12,265 |
| May 5, 2026 | 26.78 | 26.78 | 26.38 | 26.43 | 26.43 | -0.75% | 10,533 |
| May 4, 2026 | 26.65 | 26.95 | 26.63 | 26.63 | 26.63 | 0.38% | 12,152 |
| May 1, 2026 | 26.55 | 26.62 | 26.47 | 26.53 | 26.53 | -0.45% | 33,546 |
| Apr 30, 2026 | 26.28 | 26.65 | 26.28 | 26.65 | 26.65 | 1.52% | 29,646 |
| Apr 29, 2026 | 26.54 | 26.64 | 26.15 | 26.25 | 26.25 | -0.76% | 20,541 |
| Apr 28, 2026 | 26.40 | 26.45 | 26.16 | 26.45 | 26.45 | -0.15% | 24,925 |
| Apr 27, 2026 | 26.35 | 26.65 | 26.35 | 26.49 | 26.49 | -0.19% | 34,189 |
| Apr 24, 2026 | 27.03 | 27.03 | 26.45 | 26.54 | 26.54 | -2.25% | 57,838 |
| Apr 23, 2026 | 27.30 | 27.40 | 26.92 | 27.15 | 27.15 | -1.59% | 31,366 |
| Apr 22, 2026 | 28.07 | 28.07 | 27.49 | 27.59 | 27.59 | -0.33% | 17,816 |
| Apr 21, 2026 | 28.39 | 28.39 | 27.68 | 27.68 | 27.68 | -3.15% | 77,623 |
| Apr 20, 2026 | 28.88 | 28.88 | 28.55 | 28.58 | 28.58 | -1.04% | 11,240 |
| Apr 17, 2026 | 29.23 | 29.30 | 28.84 | 28.88 | 28.88 | -0.59% | 22,467 |
| Apr 16, 2026 | 29.49 | 29.49 | 28.93 | 29.05 | 29.05 | -1.43% | 21,215 |
| Apr 15, 2026 | 29.36 | 29.51 | 29.30 | 29.47 | 29.47 | 0.10% | 10,693 |
| Apr 14, 2026 | 29.46 | 29.51 | 29.34 | 29.44 | 29.44 | -0.37% | 12,880 |
| Apr 13, 2026 | 29.00 | 29.55 | 29.00 | 29.55 | 29.55 | 2.32% | 9,181 |
| Apr 10, 2026 | 29.18 | 29.18 | 28.69 | 28.88 | 28.88 | -2.17% | 30,193 |