Skip to main content
Global X Defence Tech Index ETF (TSX:SHLD)
Canada flag Canada · Delayed Price · Currency is CAD
30.47
+0.26 (0.86%)
Mar 9, 2026, 3:56 PM EST

TSX:SHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.3930.4429.9030.38-0.56%25,015
Mar 6, 202629.6830.4129.6830.2130.212.41%56,781
Mar 5, 202630.1830.1829.0229.5029.50-2.90%87,585
Mar 4, 202630.2130.4229.8530.3830.380.73%45,186
Mar 3, 202630.3830.3829.6430.1630.16-0.43%130,608
Mar 2, 202630.1530.6330.1030.2930.293.24%134,971
Feb 27, 202629.1029.3929.0829.3429.340.38%30,576
Feb 26, 202629.0229.2728.8529.2329.230.55%16,298
Feb 25, 202629.5129.5128.7029.0729.07-1.49%59,709
Feb 24, 202629.3529.5329.0629.5129.510.85%35,217
Feb 23, 202629.5629.5629.1529.2629.26-1.61%29,375
Feb 20, 202629.9529.9929.5529.7429.74-0.27%36,621
Feb 19, 202629.3129.8229.2229.8229.822.05%40,705
Feb 18, 202628.8629.3028.8629.2229.222.96%40,706
Feb 17, 202628.3828.5528.1128.3828.380.50%33,455
Feb 13, 202628.1328.4028.0528.2428.241.77%16,963
Feb 12, 202628.0528.1527.7527.7527.75-0.54%14,967
Feb 11, 202628.4428.4427.7027.9027.90-1.93%38,179
Feb 10, 202628.8928.8928.3728.4528.45-1.86%19,875
Feb 9, 202628.7929.1428.7928.9928.991.36%14,692
Feb 6, 202628.2728.6328.1428.6028.602.44%23,843
Feb 5, 202628.1328.5027.8827.9227.92-2.48%30,287
Feb 4, 202630.0430.0428.3028.6328.63-4.44%71,508
Feb 3, 202630.8530.8529.5129.9629.962.36%54,018
Feb 2, 202629.2329.3429.1129.2729.27-0.51%46,631
Jan 30, 202629.5529.7129.1929.4229.42-0.78%37,432
Jan 29, 202629.9530.2329.5429.6529.65-1.46%55,383
Jan 28, 202630.2530.2529.8030.0930.09-1.08%43,887
Jan 27, 202630.0430.4629.9130.4230.421.30%56,366
Jan 26, 202630.1430.1629.8630.0330.03-0.83%68,760
Jan 23, 202630.4430.5030.2030.2830.280.07%39,858
Jan 22, 202630.5630.5629.9930.2630.26-0.92%62,434
Jan 21, 202630.5030.6730.1130.5430.54-0.20%93,273
Jan 20, 202631.2331.2330.5330.6030.60-4.46%93,679
Jan 19, 202631.2532.7031.1532.0332.032.83%59,105
Jan 16, 202631.0431.2230.8731.1531.150.91%74,455
Jan 15, 202630.7830.9230.5030.8730.870.72%72,629
Jan 14, 202630.3230.6730.0830.6530.650.66%70,980
Jan 13, 202630.7530.7530.3630.4530.450.03%167,360
Jan 12, 202630.2930.5430.1830.4430.441.16%95,717
Jan 9, 202629.5030.1129.4730.0930.093.62%355,637
Jan 8, 202629.3029.7628.9229.0429.042.72%209,785
Jan 7, 202628.5628.9528.2528.2728.270.18%46,256
Jan 6, 202627.8828.2227.8828.2228.222.14%35,053
Jan 5, 202627.1127.6527.0927.6327.635.18%43,193
Jan 2, 202625.9826.2725.7626.2726.272.70%15,288
Dec 31, 202525.6525.6525.5725.5825.58-0.74%9,232
Dec 30, 202525.8525.8525.7525.7725.72-0.31%19,740
Dec 29, 202525.8025.8525.7225.8525.80-1.15%20,044
Dec 24, 202526.1526.1526.1226.1526.10-0.08%12,500
Dec 23, 202526.0026.2026.0026.1726.120.15%25,398
Dec 22, 202525.7626.1325.7626.1326.081.36%17,233
Dec 19, 202525.5025.8125.4825.7825.732.10%18,089
Dec 18, 202525.0425.3325.0425.2525.211.53%4,740
Dec 17, 202525.2325.2624.8624.8724.83-1.23%14,278
Dec 16, 202525.0325.1825.0225.1825.14-1.10%13,705
Dec 15, 202525.6525.6525.4525.4625.41-0.43%29,424
Dec 12, 202525.7025.7025.5025.5725.52-0.35%45,589
Dec 11, 202525.5725.7225.3925.6625.610.27%46,352
Dec 10, 202525.3425.7025.1925.5925.540.27%37,934
Dec 9, 202525.4225.6925.4225.5225.470.59%19,467
Dec 8, 202525.0725.3725.0725.3725.331.76%17,378
Dec 5, 202525.2325.2324.7524.9324.89-1.50%14,939
Dec 4, 202525.0525.3625.0525.3125.271.20%30,370
Dec 3, 202524.8525.0124.6725.0124.971.46%17,163
Dec 2, 202524.4824.7524.4824.6524.611.15%12,004
Dec 1, 202524.7524.7524.3724.3724.33-2.83%34,878
Nov 28, 202525.0125.0824.9525.0825.040.16%11,902
Nov 27, 202525.1425.1425.0425.0425.00-0.24%4,356
Nov 26, 202525.0825.1725.0825.1025.060.20%16,981
Nov 25, 202524.7425.0624.7425.0525.011.21%16,922
Nov 24, 202524.5324.7924.5324.7524.71-0.20%27,483
Nov 21, 202524.9924.9924.6024.8024.76-1.35%38,783
Nov 20, 202525.8326.0525.1125.1425.10-1.06%36,462
Nov 19, 202525.4025.4825.2525.4125.36-1.32%22,177
Nov 18, 202526.1826.1825.7325.7525.70-1.42%30,286
Nov 17, 202526.2426.3225.9326.1226.070.31%30,003
Nov 14, 202525.6126.1325.6026.0425.990.23%45,807
Nov 13, 202526.5926.5925.9325.9825.93-1.93%22,011
Nov 12, 202526.7626.7626.4726.4926.44-0.75%19,530
Nov 11, 202526.7226.7426.5726.6926.64-0.85%16,104
Nov 10, 202526.8226.9626.6926.9226.871.85%25,201
Nov 7, 202526.1926.5025.9826.4326.380.04%30,999
Nov 6, 202526.7526.7526.3526.4226.37-1.60%34,987
Nov 5, 202527.0827.1126.8526.8526.80-1.47%33,943
Nov 4, 202527.1727.4227.0427.2527.20-1.87%30,733
Nov 3, 202527.8327.8327.5627.7727.720.98%31,056
Oct 31, 202527.3727.5227.3027.5027.450.92%18,346
Oct 30, 202527.2027.4727.2027.2527.20-20,407
Oct 29, 202527.2127.3127.0827.2527.20-0.11%47,940
Oct 28, 202527.5927.5927.2827.2827.23-0.66%36,823
Oct 27, 202527.6027.6027.3127.4627.410.07%25,395
Oct 24, 202527.6127.6127.3727.4427.390.18%32,077
Oct 23, 202527.0027.3927.0027.3927.342.13%48,908
Oct 22, 202527.4127.4126.6526.8226.77-1.07%42,496
Oct 21, 202527.1227.2027.0027.1127.060.15%26,820
Oct 20, 202526.6427.0726.6427.0727.023.40%33,255
Oct 17, 202526.3626.4126.1026.1826.13-1.95%56,706
Oct 16, 202527.1727.1726.7026.7026.65-0.67%31,609
Oct 15, 202527.5627.5626.6426.8826.83-2.29%53,155