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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	36.03	36.82	36.82	36.9	36.03	3,144
August 15, 2025	36.53	36.34	36.34	36.53	36.32	2,000
August 14, 2025	36.03	36.62	36.62	36.62	35.84	1,732
August 13, 2025	36.06	36.06	36.06	36.06	36.04	1,000
August 12, 2025	35.43	35.58	35.58	35.58	35.41	1,100
August 11, 2025	34.88	35.35	35.35	35.49	34.88	2,000
August 08, 2025	35.1	34.71	34.71	35.1	34.7	3,500
August 07, 2025	34.49	34.63	34.63	34.65	34.49	4,900
August 06, 2025	34.11	34.68	34.68	34.77	34.11	18,916
August 05, 2025	35.25	34.5	34.5	35.25	34.49	1,200
August 01, 2025	33.8	33.8	33.8	34	33.41	3,422
July 31, 2025	35.42	35.17	35.17	35.66	35.17	1,137
July 30, 2025	35.55	35.55	35.55	35.55	35.55	0
July 29, 2025	36.01	35.63	35.63	36.01	35.55	620
July 28, 2025	36.55	36.31	36.31	36.55	36.31	320
July 25, 2025	35.99	36.35	36.35	36.35	35.99	700
July 24, 2025	36.47	36.75	36.75	36.75	36.47	1,700
July 23, 2025	37	36.53	36.53	37	36.53	300
July 22, 2025	36.43	36.43	36.43	36.43	36.43	0
July 21, 2025	37.3	37.3	37.3	37.3	37.3	442
July 18, 2025	36.84	36.6	36.6	37	36.6	900
July 17, 2025	36.43	36.65	36.65	36.65	36.43	1,600
July 16, 2025	35.8	36.29	36.29	36.29	35.8	721
July 15, 2025	35.63	35.39	35.39	35.68	35.39	1,231
July 14, 2025	35.97	35.63	35.63	35.97	35.57	2,511
July 11, 2025	35.89	35.8	35.8	35.89	35.8	509
July 10, 2025	35.93	36.11	36.11	36.11	35.56	1,500
July 09, 2025	35.09	35.8	35.8	35.8	35.09	600
July 08, 2025	34.82	34.82	34.82	34.82	34.82	30
July 07, 2025	35.1	34.85	34.85	35.1	34.69	1,765
July 04, 2025	35.87	35.87	35.87	35.87	35.87	0
July 03, 2025	35.7	35.8	35.8	35.99	35.7	1,444
July 02, 2025	34.63	35.25	35.25	35.25	34.63	2,546
June 30, 2025	33.98	33.98	33.98	33.98	33.98	300
June 27, 2025	33.75	33.65	33.65	33.91	33.6	1,900
June 26, 2025	33.51	33.7	33.7	33.7	33.51	2,028
June 25, 2025	32.9	32.9	32.9	32.9	32.9	1,216
June 24, 2025	31.93	32.65	32.65	32.65	31.93	903
June 23, 2025	31.28	31.28	31.28	31.28	31.28	92
June 20, 2025	31.71	31.68	31.68	31.74	31.68	404
June 19, 2025	31.61	31.61	31.61	31.61	31.61	0
June 18, 2025	31.09	31.59	31.59	31.6	31.09	1,224
June 17, 2025	31.25	31.25	31.25	31.25	31.25	200
June 16, 2025	31.4	31.59	31.59	31.59	31.4	303
June 13, 2025	30.77	30.86	30.86	31.18	30.77	1,100
June 12, 2025	31.86	31.63	31.63	31.86	31.63	603
June 11, 2025	32.12	32.15	32.15	32.15	32.12	303
June 10, 2025	31.98	32.04	32.04	32.04	31.83	800
June 09, 2025	31.35	31.58	31.58	31.6	31.35	800
June 06, 2025	30.97	31.33	31.33	31.39	30.97	3,022
June 05, 2025	31.12	31.12	31.12	31.12	31.12	0
June 04, 2025	30.72	31.12	31.12	31.12	30.7	1,000
June 03, 2025	30.41	30.4	30.4	30.41	30.4	506
June 02, 2025	29.99	29.99	29.99	29.99	29.99	118
May 30, 2025	30.19	30.19	30.19	30.19	30.19	0
May 29, 2025	30.51	30.32	30.32	30.51	30.29	407
May 28, 2025	30.76	30.76	30.76	30.76	30.76	109
May 27, 2025	30.73	30.73	30.73	30.73	30.73	200
May 26, 2025	30.39	30.39	30.39	30.39	30.39	0
May 23, 2025	30.39	30.39	30.39	30.39	30.39	111

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