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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	55.29	55.35	55.35	55.35	55.21	15,840
August 12, 2025	54.74	55.06	55.06	55.07	54.7	16,843
August 11, 2025	54.49	54.45	54.45	54.49	54.36	11,100
August 08, 2025	54.37	54.51	54.51	54.55	54.37	19,044
August 07, 2025	54.36	54.04	54.04	54.36	53.99	15,800
August 06, 2025	53.75	53.69	53.69	53.76	53.55	12,219
August 05, 2025	53.73	53.45	53.45	53.73	53	33,400
August 01, 2025	52.76	52.83	52.83	52.85	52.4	56,800
July 31, 2025	53.5	53.16	53.16	53.5	53.1	12,600
July 30, 2025	53.73	53.64	53.64	53.87	53.48	24,621
July 29, 2025	53.86	53.84	53.84	53.89	53.73	12,200
July 28, 2025	54.21	53.72	53.72	54.21	53.69	10,000
July 25, 2025	54.39	54.53	54.53	54.54	54.14	7,706
July 24, 2025	54.34	54.38	54.38	54.54	54.34	16,629
July 23, 2025	53.9	54.59	54.59	54.62	53.9	9,800
July 22, 2025	53.43	53.33	53.33	53.43	53.25	9,700
July 21, 2025	53.36	53.36	53.36	53.56	53.33	25,232
July 18, 2025	53.57	53.19	53.19	53.57	53.18	22,213
July 17, 2025	53.2	53.43	53.43	53.44	53.13	14,449
July 16, 2025	53.15	53.07	53.07	53.15	52.83	14,600
July 15, 2025	53.56	53.02	53.02	53.56	53	8,213
July 14, 2025	53.54	53.46	53.46	53.54	53.29	4,200
July 11, 2025	53.7	53.39	53.39	53.7	53.38	18,411
July 10, 2025	54.11	53.89	53.89	54.11	53.81	13,100
July 09, 2025	53.85	54.02	54.02	54.02	53.75	69,702
July 08, 2025	53.32	53.55	53.55	53.6	53.2	6,500
July 07, 2025	53.48	53.15	53.15	53.48	53.03	18,900
July 04, 2025	53.28	53.6	53.6	53.75	53.25	5,400
July 03, 2025	53.5	53.21	53.21	53.5	53.1	22,127
July 02, 2025	53.6	53.49	53.49	53.64	53.26	22,508
June 30, 2025	53.47	53.52	53.52	53.52	53.39	27,317
June 27, 2025	53.05	53.73	53.73	53.84	53.05	20,600
June 26, 2025	52.95	53.05	53.05	53.05	52.79	8,611
June 25, 2025	52.75	52.75	52.75	52.82	52.69	13,000
June 24, 2025	52.83	53.07	53.07	53.12	52.83	3,104
June 23, 2025	52.2	52.42	52.42	52.43	51.8	10,131
June 20, 2025	51.8	52.06	52.06	52.23	51.8	16,410
June 19, 2025	52.31	52.49	52.49	52.49	51.98	5,000
June 18, 2025	52.16	52.44	52.44	52.54	52.16	3,600
June 17, 2025	52.41	52.21	52.21	52.41	52.12	12,500
June 16, 2025	52.61	52.53	52.53	52.85	52.53	12,303
June 13, 2025	52.7	52.31	52.31	52.7	52.28	11,300
June 12, 2025	53.2	53.11	53.11	53.2	53.03	13,500
June 11, 2025	53.25	52.92	52.92	53.25	52.91	25,133
June 10, 2025	53.29	53.07	53.07	53.29	53.03	8,029
June 09, 2025	53.08	53.03	53.03	53.19	52.99	11,522
June 06, 2025	53.04	53.05	53.05	53.08	52.95	11,800
June 05, 2025	52.8	52.81	52.81	52.92	52.7	10,409
June 04, 2025	52.93	52.88	52.88	52.95	52.86	17,500
June 03, 2025	52.72	52.79	52.79	52.81	52.63	8,003
June 02, 2025	52.58	53.09	53.09	53.1	52.57	17,700
May 30, 2025	52.73	52.63	52.63	52.8	52.41	13,400
May 29, 2025	52.72	52.86	52.86	52.9	52.72	11,321
May 28, 2025	53.12	52.79	52.79	53.12	52.68	5,900
May 27, 2025	53	53.36	53.36	53.36	53	22,246
May 26, 2025	52.98	52.94	52.94	52.98	52.79	4,703
May 23, 2025	52.23	52.18	52.18	52.23	52.09	14,794
May 22, 2025	52.73	52.63	52.63	52.78	52.51	21,400

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