Global X Intl Developed Markets Equity Index Corporate Class ETF (TSX:HXDM)
Canada
· Delayed Price · Currency is CAD 61.19
-0.08 (-0.13%)
Apr 28, 2026, 3:55 PM EST
TSX:HXDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.15 | 61.22 | 60.98 | 61.19 | 61.19 | -0.13% | 18,067 |
| Apr 27, 2026 | 61.43 | 61.49 | 61.18 | 61.27 | 61.27 | -0.65% | 23,413 |
| Apr 24, 2026 | 61.54 | 61.80 | 61.41 | 61.67 | 61.67 | 0.37% | 27,994 |
| Apr 23, 2026 | 61.70 | 61.88 | 60.86 | 61.44 | 61.44 | -0.58% | 31,746 |
| Apr 22, 2026 | 62.03 | 62.03 | 61.60 | 61.80 | 61.80 | 0.37% | 12,060 |
| Apr 21, 2026 | 62.54 | 62.54 | 61.57 | 61.57 | 61.57 | -1.94% | 28,660 |
| Apr 20, 2026 | 63.00 | 63.65 | 62.63 | 62.79 | 62.79 | -0.81% | 37,247 |
| Apr 17, 2026 | 63.35 | 63.64 | 63.19 | 63.30 | 63.30 | 1.07% | 38,542 |
| Apr 16, 2026 | 62.99 | 62.99 | 62.42 | 62.63 | 62.63 | -0.41% | 11,332 |
| Apr 15, 2026 | 63.16 | 63.16 | 62.70 | 62.89 | 62.89 | -0.60% | 41,254 |
| Apr 14, 2026 | 62.97 | 63.37 | 62.97 | 63.27 | 63.27 | 0.65% | 39,039 |
| Apr 13, 2026 | 62.11 | 62.87 | 62.11 | 62.86 | 62.86 | 0.35% | 24,885 |
| Apr 10, 2026 | 62.78 | 62.79 | 62.44 | 62.64 | 62.64 | 0.37% | 17,420 |
| Apr 9, 2026 | 61.94 | 62.69 | 61.87 | 62.41 | 62.41 | -0.56% | 17,604 |
| Apr 8, 2026 | 63.00 | 63.00 | 62.45 | 62.76 | 62.76 | 3.39% | 31,010 |
| Apr 7, 2026 | 60.31 | 60.70 | 59.74 | 60.70 | 60.70 | -0.26% | 23,990 |
| Apr 6, 2026 | 60.45 | 60.93 | 60.45 | 60.86 | 60.86 | 0.61% | 25,945 |
| Apr 2, 2026 | 59.60 | 60.65 | 59.60 | 60.49 | 60.49 | -0.44% | 36,364 |
| Apr 1, 2026 | 60.71 | 61.04 | 60.55 | 60.76 | 60.76 | 1.50% | 20,181 |
| Mar 31, 2026 | 58.94 | 59.89 | 58.88 | 59.86 | 59.86 | 3.24% | 23,402 |
| Mar 30, 2026 | 58.33 | 58.44 | 57.86 | 57.98 | 57.98 | 0.47% | 26,886 |
| Mar 27, 2026 | 57.95 | 58.22 | 57.58 | 57.71 | 57.71 | -0.74% | 16,154 |
| Mar 26, 2026 | 58.57 | 58.86 | 58.14 | 58.14 | 58.14 | -1.92% | 20,086 |
| Mar 25, 2026 | 59.25 | 59.39 | 58.90 | 59.28 | 59.28 | 1.93% | 63,070 |
| Mar 24, 2026 | 57.68 | 58.43 | 57.65 | 58.16 | 58.16 | -0.27% | 26,100 |
| Mar 23, 2026 | 58.13 | 58.84 | 57.91 | 58.32 | 58.32 | 2.48% | 29,689 |
| Mar 20, 2026 | 58.45 | 58.45 | 56.64 | 56.91 | 56.91 | -3.23% | 40,888 |
| Mar 19, 2026 | 57.81 | 58.92 | 57.77 | 58.81 | 58.81 | -0.03% | 29,146 |
| Mar 18, 2026 | 59.54 | 59.55 | 58.81 | 58.83 | 58.83 | -1.56% | 29,820 |
| Mar 17, 2026 | 60.08 | 60.08 | 59.75 | 59.76 | 59.76 | 0.42% | 28,381 |
| Mar 16, 2026 | 59.19 | 59.52 | 59.19 | 59.51 | 59.51 | 1.50% | 27,175 |
| Mar 13, 2026 | 59.35 | 59.35 | 58.59 | 58.63 | 58.63 | -0.49% | 19,288 |
| Mar 12, 2026 | 59.25 | 59.25 | 58.72 | 58.92 | 58.92 | -1.29% | 32,737 |
| Mar 11, 2026 | 59.58 | 59.77 | 59.36 | 59.69 | 59.69 | -0.27% | 31,034 |
| Mar 10, 2026 | 59.81 | 60.71 | 59.77 | 59.85 | 59.85 | 0.37% | 27,246 |
| Mar 9, 2026 | 58.64 | 59.81 | 57.89 | 59.63 | 59.63 | 0.61% | 45,884 |
| Mar 6, 2026 | 58.99 | 59.40 | 58.87 | 59.27 | 59.27 | -1.48% | 31,683 |
| Mar 5, 2026 | 61.00 | 61.00 | 59.70 | 60.16 | 60.16 | -1.94% | 63,447 |
| Mar 4, 2026 | 61.18 | 61.42 | 60.98 | 61.35 | 61.35 | 1.04% | 26,654 |
| Mar 3, 2026 | 60.25 | 60.90 | 59.59 | 60.72 | 60.72 | -3.20% | 65,282 |
| Mar 2, 2026 | 62.59 | 62.92 | 62.48 | 62.73 | 62.73 | -1.65% | 45,947 |
| Feb 27, 2026 | 64.04 | 64.07 | 63.70 | 63.78 | 63.78 | -0.50% | 27,456 |
| Feb 26, 2026 | 64.24 | 64.24 | 63.82 | 64.10 | 64.10 | -0.20% | 27,996 |
| Feb 25, 2026 | 63.91 | 64.26 | 63.91 | 64.23 | 64.23 | 0.88% | 9,953 |
| Feb 24, 2026 | 63.50 | 63.81 | 63.45 | 63.67 | 63.67 | 0.17% | 10,628 |
| Feb 23, 2026 | 63.71 | 63.77 | 63.38 | 63.56 | 63.56 | -0.27% | 22,654 |
| Feb 20, 2026 | 63.27 | 63.75 | 63.27 | 63.73 | 63.73 | 0.66% | 49,996 |
| Feb 19, 2026 | 63.08 | 63.31 | 63.00 | 63.31 | 63.31 | -0.25% | 23,594 |
| Feb 18, 2026 | 63.39 | 63.63 | 63.35 | 63.47 | 63.47 | 0.49% | 16,803 |
| Feb 17, 2026 | 63.00 | 63.19 | 62.67 | 63.16 | 63.16 | 0.11% | 20,744 |
| Feb 13, 2026 | 62.83 | 63.09 | 62.68 | 63.09 | 63.09 | 0.13% | 35,927 |
| Feb 12, 2026 | 63.41 | 63.41 | 62.94 | 63.01 | 63.01 | -0.44% | 14,341 |
| Feb 11, 2026 | 63.18 | 63.39 | 63.03 | 63.29 | 63.29 | 0.76% | 39,398 |
| Feb 10, 2026 | 62.90 | 62.90 | 62.74 | 62.81 | 62.81 | 0.22% | 47,262 |
| Feb 9, 2026 | 62.28 | 62.73 | 62.28 | 62.67 | 62.67 | 0.77% | 24,236 |
| Feb 6, 2026 | 61.65 | 62.19 | 61.65 | 62.19 | 62.19 | 1.85% | 12,491 |
| Feb 5, 2026 | 61.14 | 61.30 | 61.00 | 61.06 | 61.06 | -1.20% | 18,721 |
| Feb 4, 2026 | 62.19 | 62.29 | 61.66 | 61.80 | 61.80 | 0.54% | 16,243 |
| Feb 3, 2026 | 61.50 | 61.67 | 61.15 | 61.47 | 61.47 | -0.28% | 21,239 |
| Feb 2, 2026 | 61.26 | 61.69 | 61.26 | 61.64 | 61.64 | 1.12% | 13,198 |
| Jan 30, 2026 | 60.97 | 61.02 | 60.78 | 60.96 | 60.96 | -0.05% | 16,431 |
| Jan 29, 2026 | 61.25 | 61.25 | 60.65 | 60.99 | 60.99 | 0.20% | 30,158 |
| Jan 28, 2026 | 61.06 | 61.06 | 60.78 | 60.87 | 60.87 | -1.27% | 32,341 |
| Jan 27, 2026 | 61.57 | 61.72 | 61.50 | 61.65 | 61.65 | 0.65% | 27,313 |
| Jan 26, 2026 | 61.19 | 61.33 | 61.19 | 61.25 | 61.25 | 0.77% | 19,496 |
| Jan 23, 2026 | 60.67 | 60.88 | 60.58 | 60.78 | 60.78 | -0.31% | 14,764 |
| Jan 22, 2026 | 61.02 | 61.05 | 60.95 | 60.97 | 60.97 | 0.10% | 27,944 |
| Jan 21, 2026 | 60.32 | 61.00 | 60.21 | 60.91 | 60.91 | 1.03% | 53,272 |
| Jan 20, 2026 | 60.35 | 60.64 | 60.20 | 60.29 | 60.29 | -2.59% | 42,655 |
| Jan 19, 2026 | 61.27 | 62.19 | 61.02 | 61.89 | 61.89 | 0.44% | 13,217 |
| Jan 16, 2026 | 61.45 | 61.62 | 61.30 | 61.62 | 61.62 | 0.34% | 17,045 |
| Jan 15, 2026 | 61.54 | 61.54 | 61.30 | 61.41 | 61.41 | 0.13% | 26,968 |
| Jan 14, 2026 | 61.27 | 61.33 | 61.12 | 61.33 | 61.33 | 0.46% | 26,340 |
| Jan 13, 2026 | 61.10 | 61.19 | 60.98 | 61.05 | 61.05 | -0.57% | 30,594 |
| Jan 12, 2026 | 61.23 | 61.40 | 61.20 | 61.40 | 61.40 | 0.51% | 15,724 |
| Jan 9, 2026 | 60.72 | 61.10 | 60.72 | 61.09 | 61.09 | 1.26% | 9,945 |
| Jan 8, 2026 | 60.15 | 60.35 | 60.10 | 60.33 | 60.33 | 0.03% | 21,731 |
| Jan 7, 2026 | 60.25 | 60.36 | 60.15 | 60.31 | 60.31 | -0.07% | 18,902 |
| Jan 6, 2026 | 60.23 | 60.37 | 60.20 | 60.35 | 60.35 | 0.47% | 5,002 |
| Jan 5, 2026 | 59.61 | 60.07 | 59.60 | 60.07 | 60.07 | 1.32% | 18,242 |
| Jan 2, 2026 | 59.04 | 59.29 | 59.00 | 59.29 | 59.29 | 1.32% | 20,806 |
| Dec 31, 2025 | 58.58 | 58.69 | 58.44 | 58.52 | 58.52 | -0.48% | 23,862 |
| Dec 30, 2025 | 58.79 | 58.86 | 58.73 | 58.80 | 58.80 | 0.32% | 22,839 |
| Dec 29, 2025 | 58.78 | 58.78 | 58.46 | 58.61 | 58.61 | - | 18,773 |
| Dec 24, 2025 | 58.70 | 58.70 | 58.53 | 58.61 | 58.61 | -0.05% | 7,415 |
| Dec 23, 2025 | 58.69 | 58.80 | 58.64 | 58.64 | 58.64 | 0.09% | 35,689 |
| Dec 22, 2025 | 58.44 | 58.59 | 58.35 | 58.59 | 58.59 | 0.05% | 24,385 |
| Dec 19, 2025 | 58.32 | 58.66 | 58.32 | 58.56 | 58.56 | 0.79% | 13,773 |
| Dec 18, 2025 | 58.15 | 58.34 | 58.01 | 58.10 | 58.10 | 0.57% | 23,118 |
| Dec 17, 2025 | 58.14 | 58.18 | 57.77 | 57.77 | 57.77 | -0.59% | 23,718 |
| Dec 16, 2025 | 58.20 | 58.21 | 57.95 | 58.11 | 58.11 | -0.73% | 23,138 |
| Dec 15, 2025 | 58.41 | 58.59 | 58.40 | 58.54 | 58.54 | 0.88% | 19,345 |
| Dec 12, 2025 | 58.59 | 58.59 | 57.97 | 58.03 | 58.03 | -0.65% | 21,121 |
| Dec 11, 2025 | 58.25 | 58.52 | 58.25 | 58.41 | 58.41 | 0.38% | 13,077 |
| Dec 10, 2025 | 57.84 | 58.26 | 57.84 | 58.19 | 58.19 | 0.76% | 24,593 |
| Dec 9, 2025 | 58.05 | 58.05 | 57.75 | 57.75 | 57.75 | -0.22% | 12,613 |
| Dec 8, 2025 | 57.85 | 57.88 | 57.72 | 57.88 | 57.88 | -0.03% | 22,325 |
| 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 |