Global X Intl Developed Markets Equity Index Corporate Class ETF (TSX:HXDM)
Canada
· Delayed Price · Currency is CAD 57.90
-0.66 (-1.13%)
At close: Dec 5, 2025
TSX:HXDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.58 | 58.58 | 57.90 | 57.90 | 57.90 | -1.13% | 33,694 |
| Dec 4, 2025 | 58.67 | 58.67 | 58.43 | 58.56 | 58.56 | 0.31% | 14,199 |
| Dec 3, 2025 | 58.15 | 58.38 | 58.07 | 58.38 | 58.38 | 0.45% | 19,037 |
| Dec 2, 2025 | 58.31 | 58.31 | 58.00 | 58.12 | 58.12 | 0.21% | 14,699 |
| Dec 1, 2025 | 57.91 | 58.17 | 57.91 | 58.00 | 58.00 | -0.74% | 28,285 |
| Nov 28, 2025 | 58.57 | 58.57 | 57.89 | 58.43 | 58.43 | -0.34% | 28,773 |
| Nov 27, 2025 | 58.20 | 59.25 | 58.20 | 58.63 | 58.63 | 0.55% | 1,996 |
| Nov 26, 2025 | 58.14 | 58.32 | 58.14 | 58.31 | 58.31 | 0.73% | 66,950 |
| Nov 25, 2025 | 57.33 | 57.89 | 57.33 | 57.89 | 57.89 | 1.14% | 31,124 |
| Nov 24, 2025 | 57.11 | 57.27 | 57.02 | 57.24 | 57.24 | 0.12% | 11,527 |
| Nov 21, 2025 | 56.78 | 57.25 | 56.78 | 57.17 | 57.17 | 1.56% | 12,766 |
| Nov 20, 2025 | 57.34 | 57.34 | 56.26 | 56.29 | 56.29 | -1.14% | 16,200 |
| Nov 19, 2025 | 56.90 | 57.02 | 56.70 | 56.94 | 56.94 | 0.33% | 24,807 |
| Nov 18, 2025 | 57.58 | 58.67 | 56.48 | 56.75 | 56.75 | -1.82% | 48,998 |
| Nov 17, 2025 | 58.27 | 58.27 | 57.62 | 57.80 | 57.80 | -1.13% | 15,386 |
| Nov 14, 2025 | 58.50 | 58.56 | 58.25 | 58.46 | 58.46 | -0.22% | 25,583 |
| Nov 13, 2025 | 59.13 | 59.13 | 58.58 | 58.59 | 58.59 | -0.96% | 22,380 |
| Nov 12, 2025 | 59.22 | 59.23 | 59.14 | 59.16 | 59.16 | 0.51% | 10,561 |
| Nov 11, 2025 | 58.80 | 58.90 | 58.80 | 58.86 | 58.86 | 0.70% | 3,786 |
| Nov 10, 2025 | 58.32 | 58.47 | 58.09 | 58.45 | 58.45 | 0.97% | 23,341 |
| Nov 7, 2025 | 57.66 | 57.89 | 57.52 | 57.89 | 57.89 | -0.19% | 17,408 |
| Nov 6, 2025 | 58.25 | 58.26 | 57.95 | 58.00 | 58.00 | -0.29% | 18,800 |
| Nov 5, 2025 | 58.04 | 58.22 | 58.04 | 58.17 | 58.17 | 0.80% | 3,577 |
| Nov 4, 2025 | 57.75 | 57.90 | 57.70 | 57.71 | 57.71 | -0.72% | 12,109 |
| Nov 3, 2025 | 58.37 | 58.37 | 58.06 | 58.13 | 58.13 | 0.22% | 21,541 |
| Oct 31, 2025 | 58.14 | 58.14 | 57.75 | 58.00 | 58.00 | 0.07% | 15,599 |
| Oct 30, 2025 | 58.02 | 58.16 | 57.95 | 57.96 | 57.96 | -0.10% | 10,895 |
| Oct 29, 2025 | 58.37 | 58.37 | 57.83 | 58.02 | 58.02 | -0.58% | 31,560 |
| Oct 28, 2025 | 58.69 | 58.69 | 58.36 | 58.36 | 58.36 | -0.49% | 15,559 |
| Oct 27, 2025 | 58.59 | 58.65 | 58.49 | 58.65 | 58.65 | 0.76% | 15,431 |
| Oct 24, 2025 | 58.43 | 58.43 | 58.21 | 58.21 | 58.21 | 0.17% | 19,289 |
| Oct 23, 2025 | 57.99 | 58.16 | 57.97 | 58.11 | 58.11 | 0.52% | 11,767 |
| Oct 22, 2025 | 58.12 | 58.12 | 57.63 | 57.81 | 57.81 | -0.43% | 25,828 |
| Oct 21, 2025 | 58.36 | 58.36 | 58.06 | 58.06 | 58.06 | -0.82% | 13,680 |
| Oct 20, 2025 | 58.48 | 58.60 | 58.43 | 58.54 | 58.54 | 0.84% | 9,324 |
| Oct 17, 2025 | 57.91 | 58.05 | 57.78 | 58.05 | 58.05 | 0.05% | 8,607 |
| Oct 16, 2025 | 58.07 | 58.23 | 57.96 | 58.02 | 58.02 | 0.61% | 17,579 |
| Oct 15, 2025 | 57.60 | 57.81 | 57.46 | 57.67 | 57.67 | 0.37% | 44,058 |
| Oct 14, 2025 | 56.99 | 57.54 | 56.87 | 57.46 | 57.46 | 1.72% | 22,399 |
| Oct 10, 2025 | 57.49 | 57.49 | 56.49 | 56.49 | 56.49 | -2.06% | 30,753 |
| Oct 9, 2025 | 57.97 | 57.97 | 57.62 | 57.68 | 57.68 | -0.31% | 19,476 |
| Oct 8, 2025 | 57.79 | 57.94 | 57.79 | 57.86 | 57.86 | 0.23% | 6,979 |
| Oct 7, 2025 | 58.22 | 58.22 | 57.72 | 57.73 | 57.73 | -0.93% | 15,007 |
| Oct 6, 2025 | 58.50 | 58.50 | 58.18 | 58.27 | 58.27 | 0.24% | 18,980 |
| Oct 3, 2025 | 58.07 | 58.15 | 58.03 | 58.13 | 58.13 | 0.80% | 19,983 |
| Oct 2, 2025 | 57.70 | 57.72 | 57.49 | 57.67 | 57.67 | 0.19% | 10,718 |
| Oct 1, 2025 | 57.17 | 57.56 | 57.17 | 57.56 | 57.56 | 1.14% | 15,180 |
| Sep 30, 2025 | 56.74 | 56.97 | 56.66 | 56.91 | 56.91 | 0.33% | 12,725 |
| Sep 29, 2025 | 56.80 | 56.80 | 56.59 | 56.72 | 56.72 | 0.34% | 5,465 |
| Sep 26, 2025 | 56.43 | 56.55 | 56.36 | 56.53 | 56.53 | 0.52% | 7,555 |
| Sep 25, 2025 | 56.27 | 56.27 | 55.95 | 56.24 | 56.24 | -0.27% | 19,339 |
| Sep 24, 2025 | 56.49 | 56.49 | 56.35 | 56.39 | 56.39 | -0.12% | 9,751 |
| Sep 23, 2025 | 56.68 | 56.68 | 56.43 | 56.46 | 56.46 | -0.05% | 30,544 |
| Sep 22, 2025 | 56.18 | 56.52 | 56.11 | 56.49 | 56.49 | 0.66% | 24,015 |
| Sep 19, 2025 | 56.54 | 56.54 | 56.00 | 56.12 | 56.12 | -0.60% | 31,884 |
| Sep 18, 2025 | 56.38 | 56.48 | 56.18 | 56.46 | 56.46 | 0.62% | 18,353 |
| Sep 17, 2025 | 56.20 | 56.31 | 56.00 | 56.11 | 56.11 | -0.25% | 23,147 |
| Sep 16, 2025 | 56.30 | 56.31 | 56.12 | 56.25 | 56.25 | -0.39% | 10,944 |
| Sep 15, 2025 | 56.57 | 56.69 | 56.45 | 56.47 | 56.47 | 0.18% | 13,172 |
| Sep 12, 2025 | 56.46 | 56.46 | 56.33 | 56.37 | 56.37 | -0.41% | 12,287 |
| Sep 11, 2025 | 56.43 | 56.61 | 56.42 | 56.60 | 56.60 | 0.86% | 11,780 |
| Sep 10, 2025 | 56.23 | 56.23 | 56.08 | 56.12 | 56.12 | 0.02% | 10,350 |
| Sep 9, 2025 | 56.00 | 56.11 | 55.84 | 56.11 | 56.11 | 0.02% | 9,650 |
| Sep 8, 2025 | 56.01 | 56.13 | 55.90 | 56.10 | 56.10 | 0.75% | 18,328 |
| Sep 5, 2025 | 55.81 | 55.82 | 55.55 | 55.69 | 55.69 | 0.62% | 17,209 |
| Sep 4, 2025 | 55.15 | 55.34 | 55.15 | 55.34 | 55.34 | 1.10% | 16,837 |
| Sep 3, 2025 | 54.80 | 54.81 | 54.70 | 54.74 | 54.74 | 0.07% | 4,642 |
| Sep 2, 2025 | 54.75 | 54.80 | 54.47 | 54.70 | 54.70 | -0.67% | 9,872 |
| Aug 29, 2025 | 55.20 | 55.20 | 54.99 | 55.07 | 55.07 | -0.76% | 10,614 |
| Aug 28, 2025 | 55.55 | 55.55 | 55.43 | 55.49 | 55.49 | 0.18% | 6,688 |
| Aug 27, 2025 | 55.57 | 55.57 | 55.32 | 55.39 | 55.39 | -0.57% | 11,018 |
| Aug 26, 2025 | 55.69 | 55.73 | 55.56 | 55.71 | 55.71 | -0.45% | 13,490 |
| Aug 25, 2025 | 56.43 | 56.43 | 55.90 | 55.96 | 55.96 | -0.89% | 8,800 |
| Aug 22, 2025 | 56.31 | 56.61 | 56.29 | 56.46 | 56.46 | 0.88% | 5,236 |
| Aug 21, 2025 | 55.97 | 55.99 | 55.95 | 55.97 | 55.97 | -0.41% | 4,594 |
| Aug 20, 2025 | 56.18 | 56.20 | 56.08 | 56.20 | 56.20 | 0.38% | 8,269 |
| Aug 19, 2025 | 55.93 | 56.16 | 55.93 | 55.99 | 55.99 | 0.43% | 18,401 |
| Aug 18, 2025 | 55.73 | 55.79 | 55.61 | 55.75 | 55.75 | -0.16% | 8,440 |
| Aug 15, 2025 | 55.76 | 55.85 | 55.76 | 55.84 | 55.84 | 0.58% | 9,450 |
| Aug 14, 2025 | 55.31 | 55.52 | 55.26 | 55.52 | 55.52 | 0.31% | 20,613 |
| Aug 13, 2025 | 55.29 | 55.35 | 55.21 | 55.35 | 55.35 | 0.53% | 15,840 |
| Aug 12, 2025 | 54.74 | 55.07 | 54.70 | 55.06 | 55.06 | 1.12% | 16,843 |
| Aug 11, 2025 | 54.49 | 54.49 | 54.36 | 54.45 | 54.45 | -0.11% | 11,095 |
| Aug 8, 2025 | 54.37 | 54.55 | 54.37 | 54.51 | 54.51 | 0.87% | 19,044 |
| Aug 7, 2025 | 54.36 | 54.36 | 53.99 | 54.04 | 54.04 | 0.65% | 15,783 |
| Aug 6, 2025 | 53.75 | 53.76 | 53.55 | 53.69 | 53.69 | 0.45% | 12,219 |
| Aug 5, 2025 | 53.73 | 53.73 | 53.00 | 53.45 | 53.45 | 1.17% | 33,370 |
| Aug 1, 2025 | 52.76 | 52.85 | 52.40 | 52.83 | 52.83 | -0.62% | 56,770 |
| Jul 31, 2025 | 53.50 | 53.50 | 53.10 | 53.16 | 53.16 | -0.89% | 12,554 |
| Jul 30, 2025 | 53.73 | 53.87 | 53.48 | 53.64 | 53.64 | -0.37% | 24,621 |
| Jul 29, 2025 | 53.86 | 53.89 | 53.73 | 53.84 | 53.84 | 0.22% | 12,195 |
| Jul 28, 2025 | 54.21 | 54.21 | 53.69 | 53.72 | 53.72 | -1.49% | 9,967 |
| Jul 25, 2025 | 54.39 | 54.54 | 54.14 | 54.53 | 54.53 | 0.28% | 7,706 |
| Jul 24, 2025 | 54.34 | 54.54 | 54.34 | 54.38 | 54.38 | -0.38% | 16,629 |
| Jul 23, 2025 | 53.90 | 54.62 | 53.90 | 54.59 | 54.59 | 2.36% | 9,773 |
| Jul 22, 2025 | 53.43 | 53.43 | 53.25 | 53.33 | 53.33 | -0.06% | 9,666 |
| Jul 21, 2025 | 53.36 | 53.56 | 53.33 | 53.36 | 53.36 | 0.32% | 25,232 |
| Jul 18, 2025 | 53.57 | 53.57 | 53.18 | 53.19 | 53.19 | -0.45% | 22,213 |
| Jul 17, 2025 | 53.20 | 53.44 | 53.13 | 53.43 | 53.43 | 0.68% | 14,449 |
| Jul 16, 2025 | 53.15 | 53.15 | 52.83 | 53.07 | 53.07 | 0.09% | 14,580 |