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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.2	42.79	42.79	43.23	42	1,500
November 20, 2025	46.66	44	44	46.88	44	1,469
November 19, 2025	46	45.43	45.43	46.48	45.24	3,713
November 18, 2025	46	46.35	46.35	46.43	45.35	4,600
November 17, 2025	46.79	46.47	46.47	47.68	46.47	3,703
November 14, 2025	45.76	47.32	47.32	47.88	45.76	2,000
November 13, 2025	49.5	47.93	47.93	49.5	47.93	2,414
November 12, 2025	51.2	50.85	50.85	51.22	50.85	9,300
November 11, 2025	52.59	52.12	52.12	52.59	51.75	1,900
November 10, 2025	53.73	53.02	53.02	53.73	52.43	4,300
November 07, 2025	50.18	50.7	50.7	50.7	49.6	3,514
November 06, 2025	52.49	51.74	51.74	52.49	51.74	609
November 05, 2025	52.14	52.76	52.76	52.88	52.14	1,406
November 04, 2025	53	51.75	51.75	53	51.75	1,531
November 03, 2025	54.71	54.75	54.75	54.75	54.44	3,101
October 31, 2025	54.45	54.01	54.01	54.45	53.62	1,100
October 30, 2025	52.5	54.1	54.1	54.1	52.27	3,523
October 29, 2025	55.02	54.64	54.64	55.1	54.43	4,846
October 28, 2025	54.27	54.92	54.92	54.92	54.27	1,600
October 27, 2025	54.1	54.31	54.31	54.42	53.82	4,400
October 24, 2025	51.97	53.11	53.11	53.11	51.97	5,612

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