Skip to main content
Global X Intl Developed Markets Equity Index Corporate Class ETF (TSX:HXDM)
Canada flag Canada · Delayed Price · Currency is CAD
59.69
+0.42 (0.71%)
Mar 9, 2026, 3:45 PM EST

TSX:HXDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202658.6458.6557.8958.50--1.30%10,503
Mar 6, 202658.9959.4058.8759.2759.27-1.48%31,683
Mar 5, 202661.0061.0059.7060.1660.16-1.94%63,447
Mar 4, 202661.1861.4260.9861.3561.351.04%26,654
Mar 3, 202660.2560.9059.5960.7260.72-3.20%65,282
Mar 2, 202662.5962.9262.4862.7362.73-1.65%45,947
Feb 27, 202664.0464.0763.7063.7863.78-0.50%27,456
Feb 26, 202664.2464.2463.8264.1064.10-0.20%27,996
Feb 25, 202663.9164.2663.9164.2364.230.88%9,953
Feb 24, 202663.5063.8163.4563.6763.670.17%10,628
Feb 23, 202663.7163.7763.3863.5663.56-0.27%22,654
Feb 20, 202663.2763.7563.2763.7363.730.66%49,996
Feb 19, 202663.0863.3163.0063.3163.31-0.25%23,594
Feb 18, 202663.3963.6363.3563.4763.470.49%16,803
Feb 17, 202663.0063.1962.6763.1663.160.11%20,744
Feb 13, 202662.8363.0962.6863.0963.090.13%35,927
Feb 12, 202663.4163.4162.9463.0163.01-0.44%14,341
Feb 11, 202663.1863.3963.0363.2963.290.76%39,398
Feb 10, 202662.9062.9062.7462.8162.810.22%47,262
Feb 9, 202662.2862.7362.2862.6762.670.77%24,236
Feb 6, 202661.6562.1961.6562.1962.191.85%12,491
Feb 5, 202661.1461.3061.0061.0661.06-1.20%18,721
Feb 4, 202662.1962.2961.6661.8061.800.54%16,243
Feb 3, 202661.5061.6761.1561.4761.47-0.28%21,239
Feb 2, 202661.2661.6961.2661.6461.641.12%13,198
Jan 30, 202660.9761.0260.7860.9660.96-0.05%16,431
Jan 29, 202661.2561.2560.6560.9960.990.20%30,158
Jan 28, 202661.0661.0660.7860.8760.87-1.27%32,341
Jan 27, 202661.5761.7261.5061.6561.650.65%27,313
Jan 26, 202661.1961.3361.1961.2561.250.77%19,496
Jan 23, 202660.6760.8860.5860.7860.78-0.31%14,764
Jan 22, 202661.0261.0560.9560.9760.970.10%27,944
Jan 21, 202660.3261.0060.2160.9160.911.03%53,272
Jan 20, 202660.3560.6460.2060.2960.29-2.59%42,655
Jan 19, 202661.2762.1961.0261.8961.890.44%13,217
Jan 16, 202661.4561.6261.3061.6261.620.34%17,045
Jan 15, 202661.5461.5461.3061.4161.410.13%26,968
Jan 14, 202661.2761.3361.1261.3361.330.46%26,340
Jan 13, 202661.1061.1960.9861.0561.05-0.57%30,594
Jan 12, 202661.2361.4061.2061.4061.400.51%15,724
Jan 9, 202660.7261.1060.7261.0961.091.26%9,945
Jan 8, 202660.1560.3560.1060.3360.330.03%21,731
Jan 7, 202660.2560.3660.1560.3160.31-0.07%18,902
Jan 6, 202660.2360.3760.2060.3560.350.47%5,002
Jan 5, 202659.6160.0759.6060.0760.071.32%18,242
Jan 2, 202659.0459.2959.0059.2959.291.32%20,806
Dec 31, 202558.5858.6958.4458.5258.52-0.48%23,862
Dec 30, 202558.7958.8658.7358.8058.800.32%22,839
Dec 29, 202558.7858.7858.4658.6158.61-18,773
Dec 24, 202558.7058.7058.5358.6158.61-0.05%7,415
Dec 23, 202558.6958.8058.6458.6458.640.09%35,689
Dec 22, 202558.4458.5958.3558.5958.590.05%24,385
Dec 19, 202558.3258.6658.3258.5658.560.79%13,773
Dec 18, 202558.1558.3458.0158.1058.100.57%23,118
Dec 17, 202558.1458.1857.7757.7757.77-0.59%23,718
Dec 16, 202558.2058.2157.9558.1158.11-0.73%23,138
Dec 15, 202558.4158.5958.4058.5458.540.88%19,345
Dec 12, 202558.5958.5957.9758.0358.03-0.65%21,121
Dec 11, 202558.2558.5258.2558.4158.410.38%13,077
Dec 10, 202557.8458.2657.8458.1958.190.76%24,593
Dec 9, 202558.0558.0557.7557.7557.75-0.22%12,613
Dec 8, 202557.8557.8857.7257.8857.88-0.03%22,325
Dec 5, 202558.5858.5857.9057.9057.90-1.13%33,694
Dec 4, 202558.6758.6758.4358.5658.560.31%14,199
Dec 3, 202558.1558.3858.0758.3858.380.45%19,037
Dec 2, 202558.3158.3158.0058.1258.120.21%14,699
Dec 1, 202557.9158.1757.9158.0058.00-0.74%28,285
Nov 28, 202558.5758.5757.8958.4358.43-0.34%28,773
Nov 27, 202558.2059.2558.2058.6358.630.55%1,996
Nov 26, 202558.1458.3258.1458.3158.310.73%66,950
Nov 25, 202557.3357.8957.3357.8957.891.14%31,124
Nov 24, 202557.1157.2757.0257.2457.240.12%11,527
Nov 21, 202556.7857.2556.7857.1757.171.56%12,766
Nov 20, 202557.3457.3456.2656.2956.29-1.14%16,200
Nov 19, 202556.9057.0256.7056.9456.940.33%24,807
Nov 18, 202557.5858.6756.4856.7556.75-1.82%48,998
Nov 17, 202558.2758.2757.6257.8057.80-1.13%15,386
Nov 14, 202558.5058.5658.2558.4658.46-0.22%25,583
Nov 13, 202559.1359.1358.5858.5958.59-0.96%22,380
Nov 12, 202559.2259.2359.1459.1659.160.51%10,561
Nov 11, 202558.8058.9058.8058.8658.860.70%3,786
Nov 10, 202558.3258.4758.0958.4558.450.97%23,341
Nov 7, 202557.6657.8957.5257.8957.89-0.19%17,408
Nov 6, 202558.2558.2657.9558.0058.00-0.29%18,800
Nov 5, 202558.0458.2258.0458.1758.170.80%3,577
Nov 4, 202557.7557.9057.7057.7157.71-0.72%12,109
Nov 3, 202558.3758.3758.0658.1358.130.22%21,541
Oct 31, 202558.1458.1457.7558.0058.000.07%15,599
Oct 30, 202558.0258.1657.9557.9657.96-0.10%10,895
Oct 29, 202558.3758.3757.8358.0258.02-0.58%31,560
Oct 28, 202558.6958.6958.3658.3658.36-0.49%15,559
Oct 27, 202558.5958.6558.4958.6558.650.76%15,431
Oct 24, 202558.4358.4358.2158.2158.210.17%19,289
Oct 23, 202557.9958.1657.9758.1158.110.52%11,767
Oct 22, 202558.1258.1257.6357.8157.81-0.43%25,828
Oct 21, 202558.3658.3658.0658.0658.06-0.82%13,680
Oct 20, 202558.4858.6058.4358.5458.540.84%9,324
Oct 17, 202557.9158.0557.7858.0558.050.05%8,607
Oct 16, 202558.0758.2357.9658.0258.020.61%17,579
Oct 15, 202557.6057.8157.4657.6757.670.37%44,058