Canada markets closed

Global X Big Data & Hardware Index ETF (HBGD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.53+0.19 (+0.61%)
At close: 03:59PM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202431.0031.5330.7531.5331.531,108
Jul 04, 202431.4331.4331.3431.3431.34300
Jul 03, 202431.3031.7331.3031.5131.517,700
Jul 02, 202430.2531.9330.2431.2531.255,900
Jun 28, 202430.0630.0630.0630.0630.06300
Jun 27, 202430.5030.5030.1530.1830.18400
Jun 26, 202430.4330.7730.2730.2830.282,100
Jun 25, 202429.9330.3329.9030.2030.201,300
Jun 24, 202429.8429.8429.8429.8429.84400
Jun 21, 202430.8530.8530.3030.3430.344,800
Jun 20, 202431.3531.7430.9831.2031.202,300
Jun 19, 202431.4131.4131.2931.3131.311,300
Jun 18, 202431.1531.2531.1531.2531.251,600
Jun 17, 202430.0831.2330.0031.2331.231,500
Jun 14, 202430.0530.0530.0530.0530.05200
Jun 13, 202430.4030.4530.3030.4530.45600
Jun 12, 202429.2930.2029.2929.9529.9523,200
Jun 11, 202428.8528.8528.8528.8528.85200
Jun 10, 202428.4028.9128.4028.8528.85700
Jun 07, 202428.4029.2928.4028.5628.562,200
Jun 06, 202428.9028.9028.8528.8528.85500
Jun 05, 202428.1528.2428.1528.2428.24500
Jun 04, 202427.0727.2327.0727.2327.232,400
Jun 03, 202427.7027.7026.9626.9626.961,700
May 31, 202427.9227.9226.6026.6026.601,200
May 30, 202427.4827.4827.4027.4027.404,100
May 29, 202427.7827.7827.7327.7327.73400
May 28, 202428.0628.0627.9627.9627.96300
May 27, 202427.8027.9027.8027.8127.81600
May 24, 202427.5127.6027.5127.6027.60500
May 23, 202427.2727.2727.2727.2727.27-
May 22, 202427.5627.5627.5627.5627.56200
May 21, 202427.5927.5927.5927.5927.591,500
May 17, 202426.8426.8426.5026.5026.501,400
May 16, 202426.6826.7126.6826.7126.71200
May 15, 202426.1726.7026.1726.7026.701,600
May 14, 202425.3525.6625.3525.6625.66600
May 13, 202425.4025.4025.2225.2325.231,000
May 10, 202425.6625.6625.1625.1625.16700
May 09, 202425.1625.5225.1625.5225.52500
May 08, 202425.3625.4825.3625.4825.481,700
May 07, 202425.7825.7825.5225.5225.521,500
May 06, 202426.0026.0025.8325.9725.974,300
May 03, 202425.3525.3525.2525.2525.252,400
May 02, 202424.5024.8324.5024.8324.83500
May 01, 202424.4524.4524.2124.2124.21200
Apr 30, 202425.0025.0025.0025.0025.00200
Apr 29, 202426.0926.0925.7525.8325.83900
Apr 26, 202425.5725.5725.5725.5725.57400
Apr 25, 202425.4325.4525.0025.4525.451,800
Apr 24, 202426.1126.1125.6925.6925.69500
Apr 23, 202425.0525.7625.0525.7625.762,200
Apr 22, 202424.3625.1124.3225.1125.111,400
Apr 19, 202424.5924.6824.4924.4924.49800
Apr 18, 202424.6424.6424.5024.5024.50400
Apr 17, 202424.6824.6824.5924.5924.591,700
Apr 16, 202425.0425.0424.6724.7224.72800
Apr 15, 202425.9425.9424.9224.9224.92400
Apr 12, 202425.9825.9825.7725.7725.77700
Apr 11, 202426.5226.5826.1626.5826.58800
Apr 10, 202426.3726.3726.3726.3726.37100
Apr 09, 202426.7526.7526.7526.7526.75-
Apr 08, 202427.6327.6326.9526.9526.951,300
Apr 05, 202426.7426.7426.7426.7426.74300
Apr 04, 202427.4427.4426.7226.7226.72400
Apr 03, 202426.5727.1526.5727.1527.15500
Apr 02, 202427.3327.3326.8026.8026.804,200
Apr 01, 202428.1328.5027.9027.9027.90900
Mar 28, 202427.9628.3327.9528.3328.331,700
Mar 27, 202428.1028.1027.6528.0528.052,100
Mar 26, 202428.5528.5528.0628.0628.06300
Mar 25, 202427.4928.5027.4928.4428.44900
Mar 22, 202428.2028.2028.2028.2028.20-
Mar 21, 202428.4828.4828.0428.1528.151,500
Mar 20, 202426.8227.0426.5227.0127.01500
Mar 19, 202426.3326.3926.0026.3826.382,400
Mar 18, 202427.2527.2526.8926.8926.892,300
Mar 15, 202426.9526.9526.9326.9326.93900
Mar 14, 202426.4526.4526.3826.3826.38500
Mar 13, 202427.6227.6227.5027.5027.50200
Mar 12, 202427.0827.3927.0027.3727.373,800
Mar 11, 202427.4327.4327.4327.4327.43300
Mar 08, 202428.9029.1428.4228.4228.423,200
Mar 07, 202428.4628.8728.4628.8628.863,000
Mar 06, 202428.3628.3628.3628.3628.36400
Mar 05, 202428.6528.6527.7927.8327.835,700
Mar 04, 202429.0029.1828.5928.8428.847,900
Mar 01, 202427.7928.1027.7128.1028.103,800
Feb 29, 202427.0027.0027.0027.0027.00200
Feb 28, 202428.0628.2227.5527.7327.734,500
Feb 27, 202428.9728.9727.9028.0828.0811,400
Feb 26, 202426.6828.2626.6828.2628.266,800
Feb 23, 202426.9926.9926.3226.5126.511,700
Feb 22, 202426.8127.0726.8126.9926.991,500
Feb 21, 202425.9125.9125.9125.9125.91200
Feb 20, 202426.8526.8526.0226.5526.553,200
Feb 16, 202428.1028.1027.1127.1127.112,600
Feb 15, 202427.8728.4327.5027.5427.544,000
Feb 14, 202427.1527.6527.1527.6527.652,200
Feb 13, 202426.0026.2125.7525.8025.801,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...