Global X - Intl Developed Markets Equity Index - ETF - HXDM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	57.66	57.89	57.89	57.89	57.52	17,408
November 06, 2025	58.25	58	58	58.26	57.95	18,800
November 05, 2025	58.04	58.17	58.17	58.22	58.04	3,600
November 04, 2025	57.75	57.71	57.71	57.9	57.7	12,109
November 03, 2025	58.37	58.13	58.13	58.37	58.06	21,541
October 31, 2025	58.14	58	58	58.14	57.75	15,600
October 30, 2025	58.02	57.96	57.96	58.16	57.95	10,900
October 29, 2025	58.37	58.02	58.02	58.37	57.83	31,600
October 28, 2025	58.69	58.36	58.36	58.69	58.36	15,600
October 27, 2025	58.59	58.65	58.65	58.65	58.49	15,431
October 24, 2025	58.43	58.21	58.21	58.43	58.21	19,300
October 23, 2025	57.99	58.11	58.11	58.16	57.97	11,800
October 22, 2025	58.12	57.81	57.81	58.12	57.63	25,828
October 21, 2025	58.36	58.06	58.06	58.36	58.06	13,700
October 20, 2025	58.48	58.54	58.54	58.6	58.43	9,324
October 17, 2025	57.91	58.05	58.05	58.05	57.78	8,607
October 16, 2025	58.07	58.02	58.02	58.23	57.96	17,600
October 15, 2025	57.6	57.67	57.67	57.81	57.46	44,058
October 14, 2025	56.99	57.46	57.46	57.54	56.87	22,400
October 10, 2025	57.49	56.49	56.49	57.49	56.49	30,800
October 09, 2025	57.97	57.68	57.68	57.97	57.62	19,500
October 08, 2025	57.79	57.86	57.86	57.94	57.79	7,000
October 07, 2025	58.22	57.73	57.73	58.22	57.72	15,007
October 06, 2025	58.5	58.27	58.27	58.5	58.18	19,000
October 03, 2025	58.07	58.13	58.13	58.15	58.03	20,000
October 02, 2025	57.7	57.67	57.67	57.72	57.49	10,718
October 01, 2025	57.17	57.56	57.56	57.56	57.17	15,200
September 30, 2025	56.74	56.91	56.91	56.97	56.66	12,725
September 29, 2025	56.8	56.72	56.72	56.8	56.59	5,500
September 26, 2025	56.43	56.53	56.53	56.55	56.36	7,600
September 25, 2025	56.27	56.24	56.24	56.27	55.95	19,339
September 24, 2025	56.49	56.39	56.39	56.49	56.35	9,800
September 23, 2025	56.68	56.46	56.46	56.68	56.43	30,544
September 22, 2025	56.18	56.49	56.49	56.52	56.11	24,015
September 19, 2025	56.54	56.12	56.12	56.54	56	31,900
September 18, 2025	56.38	56.46	56.46	56.48	56.18	18,400
September 17, 2025	56.2	56.11	56.11	56.31	56	23,147
September 16, 2025	56.3	56.25	56.25	56.31	56.12	10,944
September 15, 2025	56.57	56.47	56.47	56.69	56.45	13,200
September 12, 2025	56.46	56.37	56.37	56.46	56.33	12,300
September 11, 2025	56.43	56.6	56.6	56.61	56.42	11,800
September 10, 2025	56.23	56.12	56.12	56.23	56.08	10,400
September 09, 2025	56	56.11	56.11	56.11	55.84	9,700
September 08, 2025	56.01	56.1	56.1	56.13	55.9	18,328
September 05, 2025	55.81	55.69	55.69	55.82	55.55	17,209
September 04, 2025	55.15	55.34	55.34	55.34	55.15	16,837
September 03, 2025	54.8	54.74	54.74	54.81	54.7	4,642
September 02, 2025	54.75	54.7	54.7	54.8	54.47	9,900
August 29, 2025	55.2	55.07	55.07	55.2	54.99	10,614
August 28, 2025	55.55	55.49	55.49	55.55	55.43	6,700
August 27, 2025	55.57	55.39	55.39	55.57	55.32	11,018
August 26, 2025	55.69	55.71	55.71	55.73	55.56	13,500
August 25, 2025	56.43	55.96	55.96	56.43	55.9	8,800
August 22, 2025	56.31	56.46	56.46	56.61	56.29	5,236
August 21, 2025	55.97	55.97	55.97	55.99	55.95	4,600
August 20, 2025	56.18	56.2	56.2	56.2	56.08	8,300
August 19, 2025	55.93	55.99	55.99	56.16	55.93	18,401
August 18, 2025	55.73	55.75	55.75	55.79	55.61	8,440
August 15, 2025	55.76	55.84	55.84	55.85	55.76	9,500
August 14, 2025	55.31	55.52	55.52	55.52	55.26	20,613

Global X - Intl Developed Markets Equity Index - ETF (HXDM.TO) TSX