Global X Nasdaq-100 Index Corporate Class ETF (TSX:HXQ.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 73.25
-0.35 (-0.48%)
Dec 4, 2025, 9:30 AM EST
TSX:HXQ.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.75 | 74.03 | 73.60 | 73.81 | 73.81 | 0.76% | 2,682 |
| Dec 4, 2025 | 73.76 | 73.76 | 73.25 | 73.25 | 73.25 | -0.48% | 1,125 |
| Dec 3, 2025 | 73.23 | 73.60 | 73.23 | 73.60 | 73.60 | 0.19% | 790 |
| Dec 2, 2025 | 73.44 | 73.46 | 73.44 | 73.46 | 73.46 | 0.80% | 200 |
| Dec 1, 2025 | 72.33 | 72.93 | 72.33 | 72.88 | 72.88 | 0.01% | 601 |
| Nov 28, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 1.07% | 100 |
| Nov 26, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.71% | 200 |
| Nov 25, 2025 | 70.95 | 71.61 | 70.69 | 71.59 | 71.59 | 0.21% | 1,800 |
| Nov 24, 2025 | 70.63 | 71.46 | 70.63 | 71.44 | 71.44 | 2.50% | 3,902 |
| Nov 21, 2025 | 69.29 | 70.18 | 68.57 | 69.70 | 69.70 | 0.90% | 21,812 |
| Nov 20, 2025 | 72.08 | 72.34 | 69.03 | 69.08 | 69.08 | -2.29% | 26,600 |
| Nov 19, 2025 | 70.39 | 71.12 | 70.23 | 70.70 | 70.70 | 0.44% | 4,725 |
| Nov 18, 2025 | 70.66 | 70.95 | 69.86 | 70.39 | 70.39 | -0.97% | 14,907 |
| Nov 17, 2025 | 71.61 | 72.13 | 70.86 | 71.08 | 71.08 | -1.09% | 51,923 |
| Nov 14, 2025 | 70.91 | 72.24 | 70.57 | 71.86 | 71.86 | 0.15% | 5,417 |
| Nov 13, 2025 | 72.62 | 72.62 | 71.49 | 71.75 | 71.75 | -2.05% | 6,720 |
| Nov 12, 2025 | 73.13 | 73.25 | 73.13 | 73.25 | 73.25 | -0.12% | 203 |
| Nov 11, 2025 | 73.09 | 73.36 | 73.09 | 73.34 | 73.34 | -0.34% | 2,488 |
| Nov 10, 2025 | 73.08 | 73.61 | 73.05 | 73.59 | 73.59 | 2.64% | 1,811 |
| Nov 7, 2025 | 71.82 | 71.82 | 70.64 | 71.70 | 71.70 | -0.97% | 4,676 |
| Nov 6, 2025 | 72.86 | 72.86 | 72.10 | 72.40 | 72.40 | -1.83% | 2,441 |
| Nov 5, 2025 | 72.94 | 73.75 | 72.94 | 73.75 | 73.75 | 0.99% | 3,650 |
| Nov 4, 2025 | 73.35 | 73.92 | 73.03 | 73.03 | 73.03 | -2.07% | 8,600 |
| Nov 3, 2025 | 74.88 | 74.88 | 74.46 | 74.57 | 74.57 | 0.22% | 4,900 |
| Oct 31, 2025 | 74.70 | 74.70 | 74.07 | 74.41 | 74.41 | 0.64% | 5,900 |
| Oct 30, 2025 | 74.32 | 74.49 | 73.94 | 73.94 | 73.94 | -1.29% | 2,400 |
| Oct 29, 2025 | 75.02 | 75.14 | 74.38 | 74.91 | 74.91 | 0.59% | 5,700 |
| Oct 28, 2025 | 74.33 | 74.47 | 74.30 | 74.47 | 74.47 | 0.49% | 8,450 |
| Oct 27, 2025 | 73.66 | 74.11 | 73.66 | 74.11 | 74.11 | 1.80% | 1,702 |
| Oct 24, 2025 | 72.80 | 72.85 | 72.65 | 72.80 | 72.80 | 1.08% | 1,902 |
| Oct 23, 2025 | 71.79 | 72.05 | 71.63 | 72.02 | 72.02 | 1.12% | 3,629 |
| Oct 22, 2025 | 71.89 | 71.90 | 70.76 | 71.22 | 71.22 | -1.28% | 13,808 |
| Oct 21, 2025 | 72.03 | 72.20 | 72.03 | 72.14 | 72.14 | -0.07% | 300 |
| Oct 20, 2025 | 71.88 | 72.21 | 71.88 | 72.19 | 72.19 | 1.29% | 2,834 |
| Oct 17, 2025 | 70.67 | 71.34 | 70.51 | 71.27 | 71.27 | 0.66% | 18,214 |
| Oct 16, 2025 | 71.47 | 71.67 | 70.26 | 70.80 | 70.80 | -0.17% | 21,600 |
| Oct 15, 2025 | 71.15 | 71.56 | 70.30 | 70.92 | 70.92 | 0.42% | 7,700 |
| Oct 14, 2025 | 70.33 | 71.02 | 70.06 | 70.62 | 70.62 | 1.58% | 28,770 |
| Oct 10, 2025 | 72.18 | 72.18 | 69.52 | 69.52 | 69.52 | -3.34% | 10,928 |
| Oct 9, 2025 | 71.87 | 71.92 | 71.80 | 71.92 | 71.92 | -0.28% | 2,144 |
| Oct 8, 2025 | 71.58 | 72.12 | 71.58 | 72.12 | 72.12 | 1.29% | 2,956 |
| Oct 7, 2025 | 71.72 | 71.72 | 71.20 | 71.20 | 71.20 | -0.75% | 1,217 |
| Oct 6, 2025 | 71.63 | 71.74 | 71.56 | 71.74 | 71.74 | 0.77% | 352 |
| Oct 3, 2025 | 71.56 | 71.56 | 71.19 | 71.19 | 71.19 | -0.43% | 754 |
| Oct 2, 2025 | 71.18 | 71.50 | 71.18 | 71.50 | 71.50 | 1.40% | 412 |
| Oct 1, 2025 | 70.55 | 70.55 | 70.51 | 70.51 | 70.51 | -0.48% | 240 |
| Sep 30, 2025 | 70.43 | 70.85 | 70.40 | 70.85 | 70.85 | 0.31% | 3,125 |
| Sep 29, 2025 | 70.80 | 70.99 | 70.63 | 70.63 | 70.63 | 0.48% | 2,650 |
| Sep 26, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 0.36% | 100 |
| Sep 25, 2025 | 69.82 | 70.04 | 69.82 | 70.04 | 70.04 | -0.40% | 631 |
| Sep 24, 2025 | 70.63 | 70.63 | 70.22 | 70.32 | 70.32 | -0.26% | 561 |
| Sep 23, 2025 | 70.89 | 70.89 | 70.50 | 70.50 | 70.50 | -0.20% | 640 |
| Sep 19, 2025 | 70.40 | 70.64 | 70.33 | 70.64 | 70.64 | 0.40% | 1,821 |
| Sep 18, 2025 | 70.05 | 70.36 | 70.05 | 70.36 | 70.36 | 1.11% | 2,400 |
| Sep 17, 2025 | 69.54 | 69.62 | 69.06 | 69.59 | 69.59 | -0.22% | 3,891 |
| Sep 16, 2025 | 69.76 | 69.76 | 69.74 | 69.74 | 69.74 | 0.10% | 400 |
| Sep 15, 2025 | 69.46 | 69.67 | 69.46 | 69.67 | 69.67 | 0.78% | 4,225 |
| Sep 12, 2025 | 69.00 | 69.17 | 69.00 | 69.13 | 69.13 | 0.36% | 1,660 |
| Sep 11, 2025 | 68.78 | 68.89 | 68.78 | 68.88 | 68.88 | 0.69% | 1,400 |
| Sep 10, 2025 | 68.60 | 68.60 | 68.35 | 68.41 | 68.41 | - | 2,696 |
| Sep 9, 2025 | 68.27 | 68.41 | 68.27 | 68.41 | 68.41 | 0.26% | 252 |
| Sep 8, 2025 | 68.33 | 68.33 | 68.23 | 68.23 | 68.23 | 0.65% | 200 |
| Sep 5, 2025 | 68.43 | 68.43 | 67.46 | 67.79 | 67.79 | 0.37% | 2,800 |
| Sep 4, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.51% | 100 |
| Sep 3, 2025 | 66.99 | 67.20 | 66.97 | 67.20 | 67.20 | 1.51% | 760 |
| Sep 2, 2025 | 66.52 | 66.52 | 66.03 | 66.20 | 66.20 | -1.53% | 2,317 |
| Aug 29, 2025 | 67.47 | 67.47 | 67.23 | 67.23 | 67.23 | -1.09% | 4,521 |
| Aug 28, 2025 | 67.89 | 67.97 | 67.61 | 67.97 | 67.97 | 0.47% | 2,935 |
| Aug 27, 2025 | 67.33 | 67.65 | 67.33 | 67.65 | 67.65 | 0.28% | 2,500 |
| Aug 26, 2025 | 67.25 | 67.46 | 67.21 | 67.46 | 67.46 | 0.10% | 803 |
| Aug 25, 2025 | 67.37 | 67.48 | 67.37 | 67.39 | 67.39 | -0.06% | 2,611 |
| Aug 22, 2025 | 66.72 | 67.59 | 66.72 | 67.43 | 67.43 | 1.43% | 4,473 |
| Aug 21, 2025 | 66.49 | 66.49 | 66.48 | 66.48 | 66.48 | -0.49% | 250 |
| Aug 20, 2025 | 66.34 | 66.81 | 66.16 | 66.81 | 66.81 | -0.34% | 3,435 |
| Aug 19, 2025 | 67.69 | 67.69 | 67.04 | 67.04 | 67.04 | -1.31% | 322 |
| Aug 18, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.21% | 1,800 |
| Aug 15, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | -0.51% | 130 |
| Aug 14, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 0.03% | 105 |
| Aug 13, 2025 | 68.33 | 68.41 | 68.33 | 68.40 | 68.40 | 0.13% | 2,403 |
| Aug 12, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 1.01% | 142 |
| Aug 8, 2025 | 67.28 | 67.63 | 67.28 | 67.63 | 67.63 | 1.00% | 604 |
| Aug 7, 2025 | 67.43 | 67.43 | 66.86 | 66.96 | 66.96 | 1.33% | 437 |
| Aug 5, 2025 | 66.65 | 66.65 | 66.05 | 66.08 | 66.08 | 1.37% | 1,455 |
| Aug 1, 2025 | 65.50 | 65.50 | 65.19 | 65.19 | 65.19 | -3.05% | 2,496 |
| Jul 31, 2025 | 67.43 | 67.43 | 67.24 | 67.24 | 67.24 | 0.55% | 200 |
| Jul 30, 2025 | 66.94 | 66.94 | 66.77 | 66.87 | 66.87 | -0.07% | 500 |
| Jul 29, 2025 | 67.22 | 67.22 | 66.92 | 66.92 | 66.92 | 0.31% | 4,292 |
| Jul 25, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.27% | 900 |
| Jul 24, 2025 | 66.54 | 66.54 | 66.53 | 66.53 | 66.53 | 0.27% | 200 |
| Jul 23, 2025 | 66.10 | 66.35 | 66.10 | 66.35 | 66.35 | 0.18% | 2,400 |
| Jul 22, 2025 | 66.34 | 66.34 | 66.01 | 66.23 | 66.23 | -0.41% | 1,965 |
| Jul 21, 2025 | 66.40 | 66.66 | 66.40 | 66.50 | 66.50 | 0.57% | 3,142 |
| Jul 18, 2025 | 66.30 | 66.30 | 66.05 | 66.12 | 66.12 | -0.15% | 5,520 |
| Jul 17, 2025 | 65.94 | 66.22 | 65.94 | 66.22 | 66.22 | 1.08% | 204 |
| Jul 16, 2025 | 65.57 | 65.61 | 65.51 | 65.51 | 65.51 | -0.37% | 405 |
| Jul 15, 2025 | 65.76 | 65.79 | 65.75 | 65.75 | 65.75 | 0.57% | 1,357 |
| Jul 14, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -0.17% | 104 |
| Jul 10, 2025 | 65.50 | 65.50 | 65.35 | 65.49 | 65.49 | -0.12% | 1,100 |
| Jul 9, 2025 | 65.44 | 65.57 | 65.44 | 65.57 | 65.57 | 0.64% | 610 |
| Jul 8, 2025 | 65.18 | 65.24 | 65.10 | 65.15 | 65.15 | 0.18% | 1,168 |