Skip to main content
Global X Defence Tech Index ETF (TSX:SHLD)
Canada flag Canada · Delayed Price · Currency is CAD
26.45
-0.04 (-0.15%)
At close: Apr 28, 2026

TSX:SHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4026.4526.1626.4526.45-0.15%24,925
Apr 27, 202626.3526.6526.3526.4926.49-0.19%34,189
Apr 24, 202627.0327.0326.4526.5426.54-2.25%57,838
Apr 23, 202627.3027.4026.9227.1527.15-1.59%31,366
Apr 22, 202628.0728.0727.4927.5927.59-0.33%17,816
Apr 21, 202628.3928.3927.6827.6827.68-3.15%77,623
Apr 20, 202628.8828.8828.5528.5828.58-1.04%11,240
Apr 17, 202629.2329.3028.8428.8828.88-0.59%22,467
Apr 16, 202629.4929.4928.9329.0529.05-1.43%21,215
Apr 15, 202629.3629.5129.3029.4729.470.10%10,693
Apr 14, 202629.4629.5129.3429.4429.44-0.37%12,880
Apr 13, 202629.0029.5529.0029.5529.552.32%9,181
Apr 10, 202629.1829.1828.6928.8828.88-2.17%30,193
Apr 9, 202629.7329.7629.4929.5229.52-1.27%12,980
Apr 8, 202629.9429.9729.7429.9029.901.05%18,515
Apr 7, 202629.6729.6729.2829.5929.59-1.10%181,879
Apr 6, 202629.7329.9529.7029.9229.921.18%8,796
Apr 2, 202628.9729.7428.9729.5729.570.82%12,670
Apr 1, 202629.1529.5129.0729.3329.333.24%17,514
Mar 31, 202627.6428.4327.6428.4128.413.91%41,472
Mar 30, 202628.0928.0927.2727.3427.34-1.97%22,474
Mar 27, 202628.1728.2427.8527.8927.89-2.28%20,401
Mar 26, 202628.8528.9828.4828.5428.54-2.53%6,836
Mar 25, 202629.1529.2829.0529.2829.282.38%13,016
Mar 24, 202628.5228.6428.3228.6028.60-0.87%31,905
Mar 23, 202628.8729.2028.8428.8528.850.14%45,294
Mar 20, 202629.6429.6428.6528.8128.81-3.90%29,337
Mar 19, 202629.7030.0029.4029.9829.98-0.07%25,557
Mar 18, 202630.3630.3830.0030.0030.00-1.02%22,544
Mar 17, 202630.3630.3630.0030.3130.310.53%18,245
Mar 16, 202630.0730.2229.8430.1530.151.01%28,988
Mar 13, 202630.0030.3029.6429.8529.850.24%39,364
Mar 12, 202629.8929.9829.6029.7829.780.74%48,486
Mar 11, 202629.5329.6829.4229.5629.56-1.43%27,149
Mar 10, 202630.8330.8329.9029.9929.99-1.58%45,019
Mar 9, 202630.3930.5729.9030.4730.470.86%55,559
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