Global X Nasdaq-100 Index Corporate Class ETF (TSX:HXQ)
Canada
· Delayed Price · Currency is CAD 102.04
-0.51 (-0.50%)
At close: Dec 5, 2025
TSX:HXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.37 | 102.88 | 101.89 | 102.04 | 102.04 | -0.50% | 28,395 |
| Dec 4, 2025 | 102.93 | 102.93 | 101.99 | 102.55 | 102.55 | -0.05% | 24,300 |
| Dec 3, 2025 | 102.07 | 102.70 | 101.92 | 102.60 | 102.60 | 0.05% | 12,366 |
| Dec 2, 2025 | 102.32 | 102.80 | 101.92 | 102.55 | 102.55 | 0.62% | 16,249 |
| Dec 1, 2025 | 101.12 | 102.17 | 100.96 | 101.92 | 101.92 | 0.02% | 19,286 |
| Nov 28, 2025 | 101.72 | 102.16 | 101.50 | 101.90 | 101.90 | -0.26% | 9,738 |
| Nov 27, 2025 | 102.08 | 102.17 | 101.69 | 102.17 | 102.17 | 0.37% | 3,162 |
| Nov 26, 2025 | 101.79 | 102.11 | 101.48 | 101.79 | 101.79 | 0.48% | 24,147 |
| Nov 25, 2025 | 100.54 | 101.48 | 99.50 | 101.30 | 101.30 | 0.50% | 22,028 |
| Nov 24, 2025 | 98.21 | 100.80 | 98.21 | 100.80 | 100.80 | 2.83% | 27,885 |
| Nov 21, 2025 | 97.56 | 99.23 | 96.84 | 98.03 | 98.03 | 0.60% | 34,300 |
| Nov 20, 2025 | 101.47 | 101.85 | 97.30 | 97.45 | 97.45 | -2.14% | 58,239 |
| Nov 19, 2025 | 98.80 | 100.17 | 98.64 | 99.58 | 99.58 | 1.05% | 19,509 |
| Nov 18, 2025 | 99.16 | 99.50 | 97.82 | 98.55 | 98.55 | -1.41% | 34,341 |
| Nov 17, 2025 | 100.51 | 101.21 | 99.50 | 99.96 | 99.96 | -0.68% | 56,379 |
| Nov 14, 2025 | 99.07 | 101.43 | 98.85 | 100.64 | 100.64 | 0.04% | 26,856 |
| Nov 13, 2025 | 101.90 | 101.93 | 100.40 | 100.60 | 100.60 | -1.90% | 47,513 |
| Nov 12, 2025 | 103.40 | 103.40 | 102.17 | 102.55 | 102.55 | -0.20% | 14,899 |
| Nov 11, 2025 | 102.42 | 102.80 | 102.17 | 102.75 | 102.75 | -0.32% | 17,442 |
| Nov 10, 2025 | 102.49 | 103.18 | 102.15 | 103.08 | 103.08 | 2.13% | 29,698 |
| Nov 7, 2025 | 101.00 | 101.00 | 99.41 | 100.93 | 100.93 | -0.85% | 39,124 |
| Nov 6, 2025 | 103.45 | 103.45 | 101.75 | 101.80 | 101.80 | -1.89% | 22,225 |
| Nov 5, 2025 | 103.27 | 104.30 | 102.99 | 103.76 | 103.76 | 0.86% | 17,592 |
| Nov 4, 2025 | 103.63 | 104.15 | 102.88 | 102.88 | 102.88 | -1.81% | 24,487 |
| Nov 3, 2025 | 105.36 | 105.36 | 104.60 | 104.78 | 104.78 | 0.60% | 9,798 |
| Oct 31, 2025 | 104.82 | 104.90 | 103.71 | 104.15 | 104.15 | 0.79% | 19,058 |
| Oct 30, 2025 | 104.49 | 104.50 | 103.33 | 103.33 | 103.33 | -1.17% | 26,291 |
| Oct 29, 2025 | 104.50 | 104.58 | 103.74 | 104.55 | 104.55 | 0.41% | 29,762 |
| Oct 28, 2025 | 104.15 | 104.36 | 103.67 | 104.12 | 104.12 | 0.41% | 22,029 |
| Oct 27, 2025 | 103.16 | 103.69 | 103.13 | 103.69 | 103.69 | 1.80% | 18,830 |
| Oct 24, 2025 | 101.75 | 102.28 | 101.75 | 101.86 | 101.86 | 1.09% | 27,123 |
| Oct 23, 2025 | 99.72 | 100.88 | 99.72 | 100.76 | 100.76 | 0.92% | 19,205 |
| Oct 22, 2025 | 101.10 | 101.10 | 99.02 | 99.84 | 99.84 | -1.31% | 26,134 |
| Oct 21, 2025 | 101.30 | 101.31 | 100.90 | 101.17 | 101.17 | -0.15% | 15,664 |
| Oct 20, 2025 | 100.45 | 101.45 | 100.45 | 101.32 | 101.32 | 1.45% | 20,376 |
| Oct 17, 2025 | 99.09 | 100.06 | 98.90 | 99.87 | 99.87 | 0.47% | 23,503 |
| Oct 16, 2025 | 100.24 | 100.75 | 98.80 | 99.40 | 99.40 | -0.37% | 37,952 |
| Oct 15, 2025 | 99.99 | 100.49 | 98.97 | 99.77 | 99.77 | 0.66% | 19,415 |
| Oct 14, 2025 | 98.89 | 99.79 | 97.88 | 99.12 | 99.12 | 1.83% | 32,539 |
| Oct 10, 2025 | 100.97 | 101.07 | 97.31 | 97.34 | 97.34 | -3.60% | 113,221 |
| Oct 9, 2025 | 100.70 | 101.00 | 100.47 | 100.98 | 100.98 | 0.41% | 15,369 |
| Oct 8, 2025 | 99.56 | 100.58 | 99.56 | 100.57 | 100.57 | 1.01% | 12,588 |
| Oct 7, 2025 | 100.35 | 100.35 | 99.25 | 99.56 | 99.56 | -0.46% | 16,515 |
| Oct 6, 2025 | 100.21 | 100.28 | 99.85 | 100.02 | 100.02 | 0.76% | 24,330 |
| Oct 3, 2025 | 99.99 | 100.00 | 99.08 | 99.27 | 99.27 | -0.50% | 19,227 |
| Oct 2, 2025 | 99.98 | 99.98 | 99.46 | 99.77 | 99.77 | 0.49% | 13,982 |
| Oct 1, 2025 | 98.28 | 99.30 | 98.11 | 99.28 | 99.28 | 0.70% | 9,043 |
| Sep 30, 2025 | 98.37 | 98.59 | 97.95 | 98.59 | 98.59 | 0.26% | 12,759 |
| Sep 29, 2025 | 98.42 | 98.95 | 98.15 | 98.33 | 98.33 | 0.41% | 15,492 |
| Sep 26, 2025 | 97.65 | 98.06 | 97.43 | 97.93 | 97.93 | 0.32% | 12,230 |
| Sep 25, 2025 | 97.23 | 97.69 | 96.73 | 97.62 | 97.62 | -0.17% | 15,110 |
| Sep 24, 2025 | 98.28 | 98.28 | 97.43 | 97.79 | 97.79 | 0.15% | 9,306 |
| Sep 23, 2025 | 98.28 | 98.28 | 97.51 | 97.64 | 97.64 | -0.60% | 16,823 |
| Sep 22, 2025 | 97.33 | 98.30 | 97.33 | 98.23 | 98.23 | 0.79% | 24,110 |
| Sep 19, 2025 | 97.33 | 97.46 | 96.78 | 97.46 | 97.46 | 0.60% | 17,297 |
| Sep 18, 2025 | 96.76 | 97.24 | 96.67 | 96.88 | 96.88 | 1.20% | 22,923 |
| Sep 17, 2025 | 95.89 | 95.90 | 95.00 | 95.73 | 95.73 | -0.08% | 22,518 |
| Sep 16, 2025 | 96.03 | 96.03 | 95.68 | 95.81 | 95.81 | -0.20% | 19,437 |
| Sep 15, 2025 | 95.81 | 96.33 | 95.81 | 96.00 | 96.00 | 0.28% | 28,615 |
| Sep 12, 2025 | 95.50 | 95.88 | 95.35 | 95.73 | 95.73 | 0.42% | 12,748 |
| Sep 11, 2025 | 95.19 | 95.39 | 95.05 | 95.33 | 95.33 | 0.41% | 34,679 |
| Sep 10, 2025 | 95.40 | 95.40 | 94.60 | 94.94 | 94.94 | 0.12% | 25,013 |
| Sep 9, 2025 | 94.50 | 94.86 | 94.07 | 94.83 | 94.83 | 0.73% | 22,505 |
| Sep 8, 2025 | 94.08 | 94.60 | 94.05 | 94.14 | 94.14 | 0.14% | 24,985 |
| Sep 5, 2025 | 94.41 | 94.50 | 93.26 | 94.01 | 94.01 | 0.26% | 37,391 |
| Sep 4, 2025 | 92.82 | 93.78 | 92.80 | 93.77 | 93.77 | 1.56% | 18,187 |
| Sep 3, 2025 | 92.45 | 92.87 | 92.22 | 92.33 | 92.33 | 0.51% | 7,390 |
| Sep 2, 2025 | 91.37 | 91.93 | 91.00 | 91.86 | 91.86 | -0.37% | 8,642 |
| Aug 29, 2025 | 93.37 | 93.37 | 92.13 | 92.20 | 92.20 | -1.56% | 17,792 |
| Aug 28, 2025 | 93.24 | 93.66 | 93.00 | 93.66 | 93.66 | 0.42% | 9,996 |
| Aug 27, 2025 | 93.42 | 93.55 | 93.06 | 93.27 | 93.27 | -0.12% | 13,550 |
| Aug 26, 2025 | 92.97 | 93.38 | 92.97 | 93.38 | 93.38 | 0.19% | 13,145 |
| Aug 25, 2025 | 93.06 | 93.44 | 92.85 | 93.20 | 93.20 | 0.12% | 15,521 |
| Aug 22, 2025 | 92.54 | 93.67 | 92.54 | 93.09 | 93.09 | 0.87% | 24,650 |
| Aug 21, 2025 | 92.47 | 92.77 | 91.92 | 92.29 | 92.29 | -0.32% | 17,168 |
| Aug 20, 2025 | 92.97 | 92.97 | 91.35 | 92.59 | 92.59 | -0.49% | 31,358 |
| Aug 19, 2025 | 94.14 | 94.14 | 92.89 | 93.05 | 93.05 | -0.98% | 21,457 |
| Aug 18, 2025 | 93.75 | 94.08 | 93.68 | 93.97 | 93.97 | -0.01% | 11,856 |
| Aug 15, 2025 | 94.40 | 94.40 | 93.73 | 93.98 | 93.98 | -0.51% | 23,344 |
| Aug 14, 2025 | 94.15 | 94.62 | 94.12 | 94.46 | 94.46 | 0.27% | 41,823 |
| Aug 13, 2025 | 94.63 | 94.67 | 94.00 | 94.21 | 94.21 | -0.01% | 18,486 |
| Aug 12, 2025 | 93.35 | 94.23 | 93.31 | 94.22 | 94.22 | 1.37% | 17,410 |
| Aug 11, 2025 | 93.24 | 93.66 | 92.94 | 92.95 | 92.95 | -0.15% | 22,257 |
| Aug 8, 2025 | 92.52 | 93.15 | 92.52 | 93.09 | 93.09 | 1.24% | 11,582 |
| Aug 7, 2025 | 92.53 | 92.85 | 91.73 | 91.95 | 91.95 | 0.05% | 10,279 |
| Aug 6, 2025 | 90.90 | 91.99 | 90.90 | 91.90 | 91.90 | 1.07% | 17,677 |
| Aug 5, 2025 | 91.98 | 92.00 | 90.93 | 90.93 | 90.93 | 0.82% | 14,942 |
| Aug 1, 2025 | 90.81 | 90.81 | 89.63 | 90.19 | 90.19 | -2.31% | 32,406 |
| Jul 31, 2025 | 93.61 | 93.61 | 92.14 | 92.32 | 92.32 | -0.31% | 21,032 |
| Jul 30, 2025 | 92.57 | 92.80 | 92.21 | 92.61 | 92.61 | 0.53% | 21,046 |
| Jul 29, 2025 | 92.70 | 92.80 | 91.98 | 92.12 | 92.12 | 0.09% | 11,747 |
| Jul 28, 2025 | 91.98 | 92.04 | 91.82 | 92.04 | 92.04 | 0.62% | 16,475 |
| Jul 25, 2025 | 91.26 | 91.79 | 91.25 | 91.47 | 91.47 | 0.58% | 9,940 |
| Jul 24, 2025 | 90.72 | 91.00 | 90.50 | 90.94 | 90.94 | 0.72% | 8,929 |
| Jul 23, 2025 | 90.27 | 90.39 | 89.92 | 90.29 | 90.29 | 0.27% | 8,820 |
| Jul 22, 2025 | 91.06 | 91.06 | 89.90 | 90.05 | 90.05 | -1.04% | 20,299 |
| Jul 21, 2025 | 90.88 | 91.44 | 90.88 | 91.00 | 91.00 | 0.24% | 23,883 |
| Jul 18, 2025 | 90.86 | 90.94 | 90.62 | 90.78 | 90.78 | -0.24% | 20,017 |
| Jul 17, 2025 | 90.60 | 91.15 | 90.56 | 91.00 | 91.00 | 1.21% | 13,072 |
| Jul 16, 2025 | 90.27 | 90.27 | 89.15 | 89.91 | 89.91 | -0.29% | 39,709 |