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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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