Global X - Big Data & Hardware Index - ETF - HBGD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.39	51.99	51.99	52.39	51.79	3,900
February 19, 2026	51.74	51.69	51.69	51.76	51.69	1,600
February 18, 2026	51.83	52.14	52.14	52.14	51.83	900
February 17, 2026	51.89	51.79	51.79	52.26	51.15	1,513
February 13, 2026	51.39	52.44	52.44	52.48	51.39	1,035
February 12, 2026	52.73	51.89	51.89	52.73	51.5	1,900
February 11, 2026	52.51	52.19	52.19	52.51	51.85	1,700
February 10, 2026	52.3	51.96	51.96	52.46	51.96	2,440
February 09, 2026	50.34	52.54	52.54	52.54	50.34	1,922
February 06, 2026	48.33	50.78	50.78	50.78	48.33	1,301
February 05, 2026	48.92	47.58	47.58	49.19	47.58	1,900
February 04, 2026	50.5	49.48	49.48	50.87	49.19	1,687
February 03, 2026	53.44	51.82	51.82	53.44	51.81	1,600
February 02, 2026	52.22	53.02	53.02	53.72	52.22	3,900
January 30, 2026	54.75	53.51	53.51	54.8	53.51	2,908
January 29, 2026	55.71	55.62	55.62	55.74	54.56	4,600
January 28, 2026	56.76	56.88	56.88	57.08	56.7	2,127
January 27, 2026	54.53	55.8	55.8	55.8	54.53	1,925
January 26, 2026	55.16	54.3	54.3	55.16	54.29	10,201
January 23, 2026	54.52	54.91	54.91	54.91	54.37	2,607
January 22, 2026	55.25	54.61	54.61	55.47	54.5	31,018
January 21, 2026	54.37	54.55	54.55	54.78	53.05	6,195
January 20, 2026	54.09	54.15	54.15	55.04	53.96	4,904
January 19, 2026	55.17	55.12	55.12	55.17	55.12	400
January 16, 2026	54.55	55.25	55.25	55.37	54.55	2,713
January 15, 2026	54.5	53.67	53.67	54.5	53.67	1,900
January 14, 2026	53.41	53.19	53.19	53.41	52.9	2,623
January 13, 2026	53	53.31	53.31	53.33	53	1,439
January 12, 2026	51.92	53.17	53.17	53.18	51.92	2,700
January 09, 2026	51.58	52	52	52.01	51.45	2,025
January 08, 2026	51.5	51.76	51.76	51.76	51.5	2,026
January 07, 2026	52.37	52	52	52.37	52	5,003
January 06, 2026	51.74	52.38	52.38	52.38	51.51	3,047
January 05, 2026	50.56	50.79	50.79	50.98	50.49	4,500
January 02, 2026	47.98	49.46	49.46	49.46	47.98	1,600
December 31, 2025	47.8	47.18	47.18	47.8	47.18	300
December 30, 2025	47.99	47.56	47.56	47.99	47.56	306
December 29, 2025	47.45	47.53	47.53	48	47.4	1,876
December 23, 2025	47.2	47.2	47.2	47.2	47.2	402
December 22, 2025	47.43	47.47	47.47	47.57	47.43	2,200
December 19, 2025	46.75	46.82	46.82	46.82	46.75	300
December 18, 2025	45.37	45.37	45.37	45.37	45.37	410
December 17, 2025	46.62	44.59	44.59	46.62	44.59	2,900
December 16, 2025	45.21	45.39	45.39	45.39	45.21	638
December 15, 2025	47.78	46.05	46.05	47.78	46.03	849
December 12, 2025	48.01	47.62	47.62	48.46	47.53	1,968
December 11, 2025	49.55	49.55	49.55	49.55	49.55	211
December 10, 2025	49.25	49.5	49.5	49.5	49.25	135
December 09, 2025	49.11	49.11	49.11	49.11	49.11	300
December 08, 2025	48.99	48.76	48.76	49	48.73	1,600
December 05, 2025	48.13	48.3	48.3	48.3	48.13	1,201
December 04, 2025	47.35	47.74	47.74	47.86	47.35	1,334
December 03, 2025	46.87	47.24	47.24	47.24	46.87	331
December 02, 2025	47	47.24	47.24	47.34	47	1,600
December 01, 2025	46.6	46.84	46.84	46.87	46.6	1,100
November 28, 2025	46.89	47.62	47.62	47.7	46.89	2,221
November 27, 2025	46.35	46.4	46.4	46.4	46.35	329
November 26, 2025	45.64	46.14	46.14	46.14	45.64	700
November 25, 2025	45.3	45.36	45.36	45.38	44.96	3,000
November 24, 2025	43.67	45.42	45.42	45.42	43.67	2,128

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