Global X Innovative Bluechip Top 10 Index ETF (TSX:TTTX)
Canada
· Delayed Price · Currency is CAD 23.21
+0.09 (0.39%)
Jun 5, 2025, 3:49 PM EDT
TSX:TTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 23.09 | 23.21 | 23.09 | 23.21 | 23.21 | 1.13% | 565 |
| Jun 4, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.35% | - |
| Jun 3, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.68% | 100 |
| Jun 2, 2025 | 22.73 | 22.73 | 22.65 | 22.65 | 22.65 | -0.35% | 900 |
| May 30, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.87% | 310 |
| May 29, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.22% | 200 |
| May 28, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.79% | 100 |
| May 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.13% | - |
| May 26, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -2.06% | - |
| May 23, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.39% | - |
| May 22, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.39% | - |
| May 21, 2025 | 23.10 | 23.15 | 23.07 | 23.07 | 23.07 | -0.52% | 827 |
| May 20, 2025 | 23.19 | 23.20 | 23.18 | 23.19 | 23.19 | 0.43% | 600 |
| May 16, 2025 | 23.24 | 23.25 | 23.08 | 23.09 | 23.09 | -0.43% | 9,725 |
| May 15, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.00% | - |
| May 14, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.09% | - |
| May 13, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 5.12% | 600 |
| May 12, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.32% | - |
| May 9, 2025 | 22.10 | 22.11 | 21.93 | 21.93 | 21.93 | 1.76% | 1,700 |
| May 8, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.14% | - |
| May 7, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.97% | - |
| May 6, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.55% | - |
| May 5, 2025 | 21.85 | 21.85 | 21.82 | 21.85 | 21.85 | -0.46% | 1,801 |
| May 2, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.64% | 300 |
| May 1, 2025 | 21.80 | 21.81 | 21.80 | 21.81 | 21.81 | 2.49% | 400 |
| Apr 30, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.47% | 600 |
| Apr 29, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Apr 28, 2025 | 21.35 | 21.38 | 21.28 | 21.38 | 21.38 | 0.33% | 1,500 |
| Apr 25, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - | - |
| Apr 24, 2025 | 21.05 | 21.31 | 21.04 | 21.31 | 21.31 | 0.57% | 1,805 |
| Apr 23, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 7.13% | 200 |
| Apr 22, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.79% | - |
| Apr 21, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.20% | - |
| Apr 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -3.83% | - |
| Apr 16, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.67% | - |
| Apr 15, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.48% | - |
| Apr 14, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | - |
| Apr 11, 2025 | 20.65 | 20.66 | 20.64 | 20.66 | 20.66 | -1.81% | 2,800 |
| Apr 10, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 8.51% | - |
| Apr 9, 2025 | 19.45 | 19.45 | 19.39 | 19.39 | 19.39 | -5.60% | 2,215 |
| Apr 8, 2025 | 20.25 | 20.54 | 20.25 | 20.54 | 20.54 | 2.29% | 7,000 |
| Apr 7, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.40% | - |
| Apr 4, 2025 | 20.68 | 20.68 | 20.16 | 20.16 | 20.16 | -4.59% | 10,019 |
| Apr 3, 2025 | 21.14 | 21.14 | 21.13 | 21.13 | 21.13 | -5.84% | 1,400 |
| Apr 2, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.31% | 900 |
| Apr 1, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.31% | - |
| Mar 31, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -2.52% | - |
| Mar 28, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.17% | - |
| Mar 27, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.09% | - |
| Mar 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.75% | 200 |