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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	50.05	50.34	50.34	50.37	50.05	742
October 22, 2025	51.03	49.69	49.69	51.03	48.92	2,025
October 21, 2025	52	51.76	51.76	52	51.25	600
October 20, 2025	52.53	52.48	52.48	52.96	52.48	3,200
October 17, 2025	50.96	51.34	51.34	51.34	50.58	5,100
October 16, 2025	55	52.44	52.44	55	52.28	2,800
October 15, 2025	54	54.48	54.48	54.83	54	2,100
October 14, 2025	50.89	53.55	53.55	53.55	50.89	7,235
October 10, 2025	53	49.81	49.81	54	49.81	10,919
October 09, 2025	51.86	52.1	52.1	52.1	51.22	4,400
October 08, 2025	50.61	51.26	51.26	51.26	50.5	921
October 07, 2025	50.65	49.98	49.98	50.65	48.93	1,743
October 06, 2025	49.42	50.35	50.35	50.35	49.42	3,000
October 03, 2025	48.77	48.2	48.2	48.83	48.09	1,600
October 02, 2025	46.71	47.1	47.1	47.11	46.68	2,200
October 01, 2025	44.91	44.91	44.91	44.91	44.91	0
September 30, 2025	44.88	44.68	44.68	44.88	44.68	752
September 29, 2025	43.7	44.71	44.71	44.71	43.7	1,419
September 26, 2025	43	43.18	43.18	43.36	42.51	2,400
September 25, 2025	44.5	44.14	44.14	44.5	43.8	9,100
September 24, 2025	45.23	45.35	45.35	45.65	45.03	6,300
September 23, 2025	45.99	45.04	45.04	45.99	44.81	2,333
September 22, 2025	44.19	45.52	45.52	45.52	44.19	2,728
September 19, 2025	44.56	44.49	44.49	44.63	44.45	3,000

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