Canada markets closed

Global X NASDAQ-100 Index Corporate Class ETF (HXQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
71.47-1.53 (-2.10%)
At close: 03:58PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202473.0773.0871.4071.4771.4748,400
Sept 05, 202473.4173.8072.7373.0073.0024,900
Sept 04, 202473.0073.6572.7573.1073.1034,800
Sept 03, 202475.1975.1973.1973.4773.4730,700
Aug 30, 202475.2475.4574.7975.4075.409,700
Aug 29, 202474.9575.6274.3074.5374.5321,100
Aug 28, 202475.2875.2874.1374.5874.5813,100
Aug 27, 202474.9575.4774.7575.2775.2712,400
Aug 26, 202475.9275.9474.9275.2975.2912,800
Aug 23, 202476.4076.6875.6076.1776.1742,100
Aug 22, 202477.3777.4275.7975.8175.8116,400
Aug 21, 202476.8177.1676.5077.0777.0711,900
Aug 20, 202476.8777.2776.6476.8676.8623,600
Aug 19, 202476.2977.0375.9277.0377.0312,600
Aug 16, 202476.2076.5576.0576.3576.3514,400
Aug 15, 202475.6076.5475.5776.4676.4615,300
Aug 14, 202474.6474.7673.9574.6374.639,600
Aug 13, 202473.5474.4873.5474.4574.4522,200
Aug 12, 202472.7973.1472.5672.7572.7517,000
Aug 09, 202472.0572.7871.9872.7072.7014,800
Aug 08, 202471.2572.3971.0072.1072.1022,500
Aug 07, 202472.0972.3870.1570.1770.1741,100
Aug 06, 202471.0572.2470.6071.1771.1761,200
Aug 02, 202473.2873.7172.3973.0273.0263,800
Aug 01, 202476.5477.0074.4074.8574.8540,600
Jul 31, 202475.9276.5975.7176.3476.3484,300
Jul 30, 202475.8375.8673.8874.5074.5027,200
Jul 29, 202475.6976.0775.1775.4875.4820,700
Jul 26, 202475.1375.6074.7474.9774.9736,700
Jul 25, 202475.2775.7774.0374.4174.4149,300
Jul 24, 202476.7476.7475.1175.1375.1355,900
Jul 23, 202477.8778.2877.7677.7677.7616,000
Jul 22, 202477.7378.0077.2877.9477.9418,300
Jul 19, 202477.3377.6476.4976.6276.6220,900
Jul 18, 202478.0178.0176.7477.2677.2641,200
Jul 17, 202478.4378.4377.4977.5177.5138,500
Jul 16, 202480.0080.0679.3479.6879.6821,200
Jul 15, 202479.6380.2279.4879.4879.4819,700
Jul 12, 202478.8579.9578.8579.1879.1829,200
Jul 11, 202480.4080.4078.6978.8378.8320,900
Jul 10, 202480.0080.5279.7380.5080.5012,500
Jul 09, 202479.9180.0679.5079.6879.6817,700
Jul 08, 202479.5379.7279.3879.6379.6320,100
Jul 05, 202478.7479.5378.7479.4379.4326,600
Jul 04, 202479.0179.0178.5078.7378.739,800
Jul 03, 202478.0079.4178.0079.4179.4113,200
Jul 02, 202477.4078.1877.4078.1878.1812,200
Jun 28, 202477.5778.3476.9776.9776.9713,600
Jun 27, 202477.2177.6177.1977.3877.3826,300
Jun 26, 202476.9577.3876.9577.3677.367,100
Jun 25, 202476.3276.9276.3276.8276.8215,400
Jun 24, 202476.8376.9876.0476.0476.0416,900
Jun 21, 202477.1477.4877.0077.1677.1667,300
Jun 20, 202478.1278.1277.0877.2677.2672,000
Jun 19, 202478.9978.9977.9478.1078.1016,700
Jun 18, 202478.1278.1677.9278.0178.0121,400
Jun 17, 202477.3678.3377.1478.0378.0324,400
Jun 14, 202476.9577.2276.8577.1977.1916,000
Jun 13, 202476.8977.0476.6076.8476.8418,900
Jun 12, 202475.7576.6675.7576.3776.3710,400
Jun 11, 202474.8675.5274.7575.5275.5217,100
Jun 10, 202474.6675.0574.6575.0075.0023,300
Jun 07, 202474.4375.0074.3774.7174.7124,500
Jun 06, 202474.5974.5974.2374.3074.308,800
Jun 05, 202473.4374.4373.4374.4374.4365,700
Jun 04, 202472.6173.0572.4772.8972.8915,500
Jun 03, 202472.6972.7371.8072.4172.4112,500
May 31, 202472.2872.2870.9872.0572.0518,300
May 30, 202473.1973.1972.4272.5872.5810,100
May 29, 202473.1673.6473.1673.4173.4119,900
May 28, 202473.3873.5573.2773.5573.558,800
May 27, 202473.4473.6673.4073.5673.567,500
May 24, 202473.1973.5173.1373.3873.3813,500
May 23, 202473.7773.7872.8973.0773.0718,500
May 22, 202473.0973.2572.8273.1373.1319,500
May 21, 202472.5372.9972.5372.9772.9726,000
May 17, 202472.1972.2671.8572.1072.1020,400
May 16, 202472.3772.6072.1772.1772.1714,000
May 15, 202471.6472.3171.6472.2972.2912,300
May 14, 202470.9071.4770.8571.4671.4647,600
May 13, 202471.2271.2270.8771.0871.0832,500
May 10, 202470.8571.0070.6970.9070.903,500
May 09, 202470.8970.8970.5770.7070.7013,800
May 08, 202470.5771.0070.5770.9570.954,600
May 07, 202470.7571.1270.7070.9470.9420,900
May 06, 202470.1170.6070.1170.6070.609,900
May 03, 202469.5070.0069.5069.8669.865,300
May 02, 202468.4468.6167.8868.4268.4210,000
May 01, 202468.6169.1068.0068.0668.067,000
Apr 30, 202469.4769.7168.6168.6168.6113,200
Apr 29, 202469.3469.5069.0669.4069.4022,400
Apr 26, 202468.5869.3868.5869.1769.175,400
Apr 25, 202467.4968.1367.4568.0168.0112,900
Apr 24, 202468.8669.0068.3968.5968.5913,900
Apr 23, 202467.6768.3067.6768.1668.1611,500
Apr 22, 202467.2667.5566.7467.3267.3220,800
Apr 19, 202468.1368.1366.7166.9166.9138,100
Apr 18, 202468.8268.9868.3568.4068.4024,900
Apr 17, 202470.1270.1268.8068.8268.8218,500
Apr 16, 202469.8670.2169.8370.0470.047,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...