Global X Defence Tech Index ETF (TSX:SHLD)
Canada · Delayed Price · Currency is CAD 25.90
-0.07 (-0.27%)
Jul 28, 2026, 1:20 PM EST
TSX:SHLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 26.02 | 26.02 | 25.93 | 25.96 | - | -0.04% | 1,164 |
| Jul 27, 2026 | 25.76 | 26.05 | 25.76 | 25.97 | 25.97 | 1.45% | 8,228 |
| Jul 24, 2026 | 25.60 | 25.84 | 25.60 | 25.60 | 25.60 | 0.63% | 4,090 |
| Jul 23, 2026 | 25.07 | 25.80 | 25.07 | 25.44 | 25.44 | 3.12% | 21,483 |
| Jul 22, 2026 | 24.80 | 24.84 | 24.59 | 24.67 | 24.67 | 0.73% | 14,584 |
| Jul 21, 2026 | 24.30 | 24.60 | 24.00 | 24.49 | 24.49 | 0.49% | 24,491 |
| Jul 20, 2026 | 24.26 | 24.49 | 24.26 | 24.37 | 24.37 | 0.47% | 15,864 |
| Jul 17, 2026 | 24.38 | 24.51 | 24.22 | 24.26 | 24.26 | -0.06% | 13,878 |
| Jul 16, 2026 | 24.25 | 24.27 | 24.11 | 24.27 | 24.27 | -0.49% | 24,607 |
| Jul 15, 2026 | 24.46 | 24.63 | 24.30 | 24.39 | 24.39 | -0.29% | 28,257 |
| Jul 14, 2026 | 24.42 | 24.65 | 24.42 | 24.46 | 24.46 | -0.73% | 13,431 |
| Jul 13, 2026 | 24.84 | 24.88 | 24.56 | 24.64 | 24.64 | -1.24% | 17,070 |
| Jul 10, 2026 | 24.94 | 24.98 | 24.80 | 24.95 | 24.95 | -0.52% | 15,746 |
| Jul 9, 2026 | 25.16 | 25.16 | 24.98 | 25.08 | 25.08 | -1.72% | 21,104 |
| Jul 8, 2026 | 25.94 | 25.94 | 25.42 | 25.52 | 25.52 | -2.11% | 14,741 |
| Jul 7, 2026 | 26.50 | 26.64 | 26.05 | 26.07 | 26.07 | -1.77% | 23,684 |
| Jul 6, 2026 | 26.28 | 26.60 | 26.28 | 26.54 | 26.54 | 1.45% | 32,979 |
| Jul 3, 2026 | 26.12 | 26.33 | 26.12 | 26.16 | 26.16 | -0.15% | 5,284 |
| Jul 2, 2026 | 24.76 | 26.26 | 24.20 | 26.20 | 26.20 | 7.47% | 79,946 |
| Jun 30, 2026 | 24.05 | 24.44 | 24.05 | 24.38 | 24.38 | 1.50% | 17,875 |
| Jun 29, 2026 | 23.94 | 24.14 | 23.94 | 24.02 | 24.02 | 1.05% | 40,721 |
| Jun 26, 2026 | 23.70 | 24.04 | 23.70 | 23.77 | 23.77 | 0.17% | 20,686 |
| Jun 25, 2026 | 24.00 | 24.10 | 23.73 | 23.73 | 23.73 | -1.45% | 26,375 |
| Jun 24, 2026 | 24.47 | 24.47 | 24.08 | 24.08 | 24.08 | -2.51% | 35,924 |
| Jun 23, 2026 | 24.59 | 24.80 | 24.59 | 24.70 | 24.70 | 0.20% | 15,064 |
| Jun 22, 2026 | 25.30 | 25.30 | 24.57 | 24.65 | 24.65 | -2.55% | 25,939 |
| 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 |