Global X Intl Developed Markets Equity Index Corporate Class ETF (TSX:HXDM.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 43.12
-0.51 (-1.17%)
Mar 9, 2026, 1:56 PM EST
TSX:HXDM.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.07 | 43.70 | 43.07 | 43.63 | 43.63 | -0.75% | 3,683 |
| Mar 5, 2026 | 44.34 | 44.34 | 43.61 | 43.96 | 43.96 | -1.55% | 13,670 |
| Mar 4, 2026 | 44.75 | 44.75 | 44.57 | 44.65 | 44.65 | 0.56% | 5,456 |
| Mar 3, 2026 | 43.81 | 44.40 | 43.53 | 44.40 | 44.40 | -3.14% | 8,935 |
| Mar 2, 2026 | 45.67 | 45.84 | 45.66 | 45.84 | 45.84 | -2.09% | 18,674 |
| Feb 27, 2026 | 46.95 | 46.95 | 46.79 | 46.82 | 46.82 | -0.06% | 3,742 |
| Feb 26, 2026 | 46.89 | 46.89 | 46.70 | 46.85 | 46.85 | 0.73% | 5,457 |
| Feb 24, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 0.35% | 410 |
| Feb 23, 2026 | 46.36 | 46.36 | 46.35 | 46.35 | 46.35 | -0.34% | 2,000 |
| Feb 20, 2026 | 46.22 | 46.57 | 46.21 | 46.51 | 46.51 | 0.80% | 18,600 |
| Feb 19, 2026 | 46.02 | 46.14 | 46.02 | 46.14 | 46.14 | -0.47% | 1,100 |
| Feb 18, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.63% | 200 |
| Feb 17, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.52% | 956 |
| Feb 13, 2026 | 46.16 | 46.31 | 46.14 | 46.31 | 46.31 | 0.11% | 8,300 |
| Feb 12, 2026 | 46.72 | 46.72 | 46.13 | 46.26 | 46.26 | -0.79% | 4,363 |
| Feb 11, 2026 | 46.56 | 46.69 | 46.46 | 46.63 | 46.63 | 0.47% | 16,923 |
| Feb 10, 2026 | 46.45 | 46.47 | 46.41 | 46.41 | 46.41 | 0.69% | 7,447 |
| Feb 9, 2026 | 45.87 | 46.13 | 45.86 | 46.09 | 46.09 | 1.12% | 13,600 |
| Feb 6, 2026 | 45.36 | 45.58 | 45.36 | 45.58 | 45.58 | 2.06% | 1,000 |
| Feb 5, 2026 | 44.74 | 44.74 | 44.66 | 44.66 | 44.66 | -1.24% | 2,716 |
| Feb 4, 2026 | 45.55 | 45.55 | 45.22 | 45.22 | 45.22 | 0.49% | 1,500 |
| Feb 3, 2026 | 45.02 | 45.16 | 44.87 | 45.00 | 45.00 | -0.13% | 8,917 |
| Feb 2, 2026 | 44.92 | 45.06 | 44.92 | 45.06 | 45.06 | 0.63% | 2,200 |
| Jan 30, 2026 | 45.07 | 45.07 | 44.78 | 44.78 | 44.78 | -0.62% | 6,811 |
| Jan 29, 2026 | 45.35 | 45.35 | 44.89 | 45.06 | 45.06 | 0.31% | 1,202 |
| Jan 28, 2026 | 44.99 | 44.99 | 44.70 | 44.92 | 44.92 | -1.10% | 11,800 |
| Jan 27, 2026 | 45.24 | 45.42 | 45.24 | 45.42 | 45.42 | 1.70% | 1,702 |
| Jan 26, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.62% | 207 |
| Jan 21, 2026 | 43.83 | 43.95 | 43.53 | 43.95 | 43.95 | 0.90% | 10,800 |
| Jan 20, 2026 | 43.65 | 43.77 | 43.53 | 43.56 | 43.56 | -2.35% | 3,400 |
| Jan 19, 2026 | 44.60 | 44.63 | 44.60 | 44.61 | 44.61 | 1.23% | 700 |
| Jan 16, 2026 | 44.08 | 44.08 | 44.07 | 44.07 | 44.07 | -0.25% | 2,000 |
| Jan 15, 2026 | 44.19 | 44.19 | 44.18 | 44.18 | 44.18 | 0.18% | 1,600 |
| Jan 14, 2026 | 44.10 | 44.15 | 44.10 | 44.10 | 44.10 | 0.25% | 5,486 |
| Jan 13, 2026 | 43.93 | 43.99 | 43.93 | 43.99 | 43.99 | -0.48% | 3,760 |
| Jan 12, 2026 | 44.17 | 44.20 | 44.17 | 44.20 | 44.20 | 0.64% | 3,000 |
| Jan 9, 2026 | 43.84 | 43.93 | 43.84 | 43.92 | 43.92 | 1.08% | 3,717 |
| Jan 8, 2026 | 43.49 | 43.49 | 43.45 | 43.45 | 43.45 | -0.48% | 3,000 |
| Jan 7, 2026 | 43.65 | 43.66 | 43.65 | 43.66 | 43.66 | -0.14% | 600 |
| Jan 6, 2026 | 43.68 | 43.72 | 43.68 | 43.72 | 43.72 | 0.21% | 3,923 |
| Jan 5, 2026 | 43.46 | 43.63 | 43.46 | 43.63 | 43.63 | 1.30% | 7,379 |
| Jan 2, 2026 | 43.09 | 43.09 | 43.07 | 43.07 | 43.07 | 0.94% | 1,379 |
| Dec 31, 2025 | 42.78 | 42.78 | 42.67 | 42.67 | 42.67 | -0.58% | 1,303 |
| Dec 30, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 0.21% | 1,000 |
| Dec 29, 2025 | 42.78 | 42.83 | 42.78 | 42.83 | 42.83 | -0.07% | 1,900 |
| Dec 24, 2025 | 42.81 | 42.86 | 42.81 | 42.86 | 42.86 | 0.09% | 4,600 |
| Dec 23, 2025 | 42.84 | 42.84 | 42.77 | 42.82 | 42.82 | 0.61% | 4,800 |
| Dec 22, 2025 | 42.46 | 42.56 | 42.46 | 42.56 | 42.56 | 0.05% | 3,900 |
| Dec 19, 2025 | 42.55 | 42.55 | 42.54 | 42.54 | 42.54 | 1.12% | 500 |
| Dec 17, 2025 | 42.13 | 42.13 | 42.07 | 42.07 | 42.07 | -0.26% | 3,200 |
| Dec 16, 2025 | 42.15 | 42.18 | 42.15 | 42.18 | 42.18 | 0.02% | 400 |
| Dec 12, 2025 | 42.45 | 42.45 | 42.07 | 42.17 | 42.17 | -0.50% | 5,100 |
| Dec 11, 2025 | 42.42 | 42.42 | 42.34 | 42.38 | 42.38 | 1.00% | 2,300 |
| Dec 10, 2025 | 41.79 | 41.96 | 41.79 | 41.96 | 41.96 | 0.24% | 1,600 |
| Dec 8, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -0.12% | 200 |
| Dec 5, 2025 | 42.04 | 42.05 | 41.91 | 41.91 | 41.91 | -0.05% | 2,800 |
| Dec 4, 2025 | 42.00 | 42.02 | 41.93 | 41.93 | 41.93 | 0.58% | 6,490 |
| Dec 3, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.34% | 100 |
| Dec 2, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.10% | 1,800 |
| Dec 1, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -0.69% | 100 |
| Nov 28, 2025 | 41.41 | 41.80 | 41.41 | 41.80 | 41.80 | 0.72% | 800 |
| Nov 26, 2025 | 41.33 | 41.54 | 41.30 | 41.50 | 41.50 | 1.17% | 27,200 |
| Nov 25, 2025 | 40.87 | 41.02 | 40.87 | 41.02 | 41.02 | 1.23% | 20,700 |
| Nov 24, 2025 | 40.45 | 40.52 | 40.45 | 40.52 | 40.52 | -0.07% | 700 |
| Nov 21, 2025 | 40.29 | 40.55 | 40.29 | 40.55 | 40.55 | 1.55% | 500 |
| Nov 20, 2025 | 40.37 | 40.37 | 39.93 | 39.93 | 39.93 | -1.04% | 1,700 |
| Nov 19, 2025 | 40.60 | 40.67 | 40.35 | 40.35 | 40.35 | -0.81% | 4,600 |
| Nov 18, 2025 | 40.82 | 40.82 | 40.39 | 40.68 | 40.68 | -1.02% | 4,834 |
| Nov 17, 2025 | 41.44 | 41.44 | 41.10 | 41.10 | 41.10 | -1.20% | 2,810 |
| Nov 14, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.43% | 100 |
| Nov 13, 2025 | 42.21 | 42.21 | 41.78 | 41.78 | 41.78 | -1.14% | 3,854 |
| Nov 12, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 0.60% | 100 |
| Nov 11, 2025 | 41.90 | 42.01 | 41.90 | 42.01 | 42.01 | 0.74% | 700 |
| Nov 10, 2025 | 41.39 | 41.70 | 41.39 | 41.70 | 41.70 | 1.83% | 421 |
| Nov 4, 2025 | 41.04 | 41.04 | 40.95 | 40.95 | 40.95 | -1.37% | 2,321 |
| Oct 30, 2025 | 41.49 | 41.56 | 41.49 | 41.52 | 41.52 | -0.22% | 6,360 |
| Oct 29, 2025 | 41.82 | 41.82 | 41.48 | 41.61 | 41.61 | -0.69% | 5,900 |
| Oct 28, 2025 | 41.88 | 41.90 | 41.88 | 41.90 | 41.90 | 0.67% | 1,271 |
| Oct 24, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.41% | 200 |
| Oct 23, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.51% | 275 |
| Oct 22, 2025 | 41.29 | 41.30 | 41.24 | 41.24 | 41.24 | -1.13% | 5,300 |
| Oct 20, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 1.71% | 200 |
| Oct 15, 2025 | 41.09 | 41.09 | 41.01 | 41.01 | 41.01 | 1.33% | 723 |
| Oct 10, 2025 | 40.88 | 40.88 | 40.47 | 40.47 | 40.47 | -1.72% | 5,800 |
| Oct 9, 2025 | 41.47 | 41.47 | 41.18 | 41.18 | 41.18 | -0.65% | 8,936 |
| Oct 8, 2025 | 41.50 | 41.50 | 41.45 | 41.45 | 41.45 | -0.60% | 570 |
| Oct 7, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.19% | 527 |
| Oct 6, 2025 | 41.75 | 41.78 | 41.75 | 41.78 | 41.78 | 0.29% | 266 |
| Oct 3, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 1.29% | 157 |
| Oct 2, 2025 | 41.23 | 41.23 | 41.13 | 41.13 | 41.13 | -0.05% | 2,120 |
| Oct 1, 2025 | 41.17 | 41.17 | 41.12 | 41.15 | 41.15 | 1.08% | 8,233 |
| Sep 29, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.39% | 105 |
| Sep 24, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.56% | 1,200 |
| Sep 23, 2025 | 40.97 | 40.97 | 40.78 | 40.78 | 40.78 | 0.12% | 2,000 |
| Sep 19, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.49% | 2,000 |
| Sep 18, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.39% | 200 |
| Sep 17, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.39% | 2,000 |
| Sep 16, 2025 | 40.92 | 40.93 | 40.91 | 40.93 | 40.93 | -0.20% | 5,600 |
| Sep 15, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 1.28% | 2,048 |
| Sep 10, 2025 | 40.51 | 40.51 | 40.49 | 40.49 | 40.49 | -0.10% | 4,200 |