Global X Industry 4.0 Index ETF (FOUR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:06AM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| May 15, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| May 14, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| May 13, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| May 10, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| May 09, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 100 |
| May 08, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| May 07, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| May 06, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| May 03, 2024 | 47.02 | 47.02 | 46.75 | 46.75 | 46.75 | 1,000 |
| May 02, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| May 01, 2024 | 46.57 | 46.61 | 46.57 | 46.61 | 46.61 | 200 |
| Apr 30, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| Apr 29, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| Apr 26, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| Apr 25, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Apr 24, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| Apr 23, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| Apr 22, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 300 |
| Apr 19, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 100 |
| Apr 18, 2024 | 44.50 | 44.50 | 44.08 | 44.08 | 44.08 | 1,400 |
| Apr 17, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Apr 16, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Apr 15, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 500 |
| Apr 12, 2024 | 46.29 | 46.29 | 45.92 | 45.92 | 45.92 | 1,000 |
| Apr 11, 2024 | 46.94 | 47.10 | 46.94 | 47.10 | 47.10 | 500 |
| Apr 10, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 200 |
| Apr 09, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Apr 08, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| Apr 05, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| Apr 04, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Apr 03, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 100 |
| Apr 02, 2024 | 47.42 | 47.49 | 47.42 | 47.44 | 47.44 | 31,200 |
| Apr 01, 2024 | 48.21 | 48.34 | 48.21 | 48.34 | 48.34 | 100 |
| Mar 28, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Mar 27, 2024 | 48.22 | 48.22 | 48.21 | 48.21 | 48.21 | 5,600 |
| Mar 26, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Mar 25, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| Mar 22, 2024 | 48.17 | 48.17 | 48.16 | 48.16 | 48.16 | 200 |
| Mar 21, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 100 |
| Mar 20, 2024 | 47.24 | 47.88 | 47.20 | 47.88 | 47.88 | 6,700 |
| Mar 19, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Mar 18, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 100 |
| Mar 15, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| Mar 14, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| Mar 13, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Mar 12, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| Mar 11, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 100 |
| Mar 08, 2024 | 49.02 | 49.02 | 48.90 | 48.90 | 48.90 | 400 |
| Mar 07, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| Mar 06, 2024 | 49.10 | 49.11 | 49.10 | 49.11 | 49.11 | 600 |
| Mar 05, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| Mar 04, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| Mar 01, 2024 | 49.41 | 49.41 | 49.35 | 49.35 | 49.35 | 600 |
| Feb 29, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| Feb 28, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 100 |
| Feb 27, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 200 |
| Feb 26, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Feb 23, 2024 | 48.51 | 48.83 | 48.51 | 48.83 | 48.83 | 100 |
| Feb 22, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 200 |
| Feb 21, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Feb 20, 2024 | 49.08 | 49.08 | 48.40 | 48.40 | 48.40 | 400 |
| Feb 16, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| Feb 15, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| Feb 14, 2024 | 49.13 | 49.71 | 49.13 | 49.71 | 49.71 | 200 |
| Feb 13, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| Feb 12, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 100 |
| Feb 09, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| Feb 08, 2024 | 48.01 | 49.12 | 48.01 | 49.12 | 49.12 | 900 |
| Feb 07, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Feb 06, 2024 | 46.91 | 47.22 | 46.91 | 47.02 | 47.02 | 600 |
| Feb 05, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 100 |
| Feb 02, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 700 |
| Feb 01, 2024 | 46.90 | 47.19 | 46.90 | 47.19 | 47.19 | 300 |
| Jan 31, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 100 |
| Jan 30, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 5,900 |
| Jan 29, 2024 | 48.00 | 48.28 | 48.00 | 48.28 | 48.28 | 200 |
| Jan 26, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 400 |
| Jan 25, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| Jan 24, 2024 | 48.99 | 49.00 | 48.99 | 49.00 | 49.00 | 200 |
| Jan 23, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| Jan 22, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 200 |
| Jan 19, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Jan 18, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Jan 17, 2024 | 45.57 | 46.00 | 45.51 | 46.00 | 46.00 | 2,400 |
| Jan 16, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 200 |
| Jan 15, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 100 |
| Jan 12, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| Jan 11, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| Jan 10, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 100 |
| Jan 09, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Jan 08, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Jan 05, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 100 |
| Jan 04, 2024 | 45.03 | 45.25 | 45.03 | 45.20 | 45.20 | 500 |
| Jan 03, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 500 |
| Jan 02, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 100 |
| Dec 29, 2023 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 100 |
| Dec 28, 2023 | 48.26 | 48.26 | 48.24 | 48.24 | 48.24 | 7,300 |
| Dec 27, 2023 | 47.70 | 48.42 | 47.70 | 48.42 | 48.42 | 5,000 |
| Dec 22, 2023 | 47.43 | 47.70 | 47.43 | 47.68 | 47.68 | 6,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.