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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	61.1	61.05	61.05	61.19	60.98	30,600
January 12, 2026	61.23	61.4	61.4	61.4	61.2	15,724
January 09, 2026	60.72	61.09	61.09	61.1	60.72	9,945
January 08, 2026	60.15	60.33	60.33	60.35	60.1	21,731
January 07, 2026	60.25	60.31	60.31	60.36	60.15	18,902
January 06, 2026	60.23	60.35	60.35	60.37	60.2	5,002
January 05, 2026	59.61	60.07	60.07	60.07	59.6	18,242
January 02, 2026	59.04	59.29	59.29	59.29	59	20,806
December 31, 2025	58.58	58.52	58.52	58.69	58.44	23,900
December 30, 2025	58.79	58.8	58.8	58.86	58.73	22,839
December 29, 2025	58.78	58.61	58.61	58.78	58.46	18,800
December 23, 2025	58.69	58.64	58.64	58.8	58.64	35,700
December 22, 2025	58.44	58.59	58.59	58.59	58.35	24,400
December 19, 2025	58.32	58.56	58.56	58.66	58.32	13,800
December 18, 2025	58.15	58.1	58.1	58.34	58.01	23,118
December 17, 2025	58.14	57.77	57.77	58.18	57.77	23,718
December 16, 2025	58.2	58.11	58.11	58.21	57.95	23,138
December 15, 2025	58.41	58.54	58.54	58.59	58.4	19,345
December 12, 2025	58.59	58.03	58.03	58.59	57.97	21,121
December 11, 2025	58.25	58.41	58.41	58.52	58.25	13,100
December 10, 2025	57.84	58.19	58.19	58.26	57.84	24,600
December 09, 2025	58.05	57.75	57.75	58.05	57.75	12,613
December 08, 2025	57.85	57.88	57.88	57.88	57.72	22,325
December 05, 2025	58.58	57.9	57.9	58.58	57.9	33,700
December 04, 2025	58.67	58.56	58.56	58.67	58.43	14,199
December 03, 2025	58.15	58.38	58.38	58.38	58.07	19,037
December 02, 2025	58.31	58.12	58.12	58.31	58	14,700
December 01, 2025	57.91	58	58	58.17	57.91	28,300
November 28, 2025	58.57	58.43	58.43	58.57	57.89	28,800
November 27, 2025	58.2	58.63	58.63	59.25	58.2	2,000
November 26, 2025	58.14	58.31	58.31	58.32	58.14	67,000
November 25, 2025	57.33	57.89	57.89	57.89	57.33	31,124
November 24, 2025	57.11	57.24	57.24	57.27	57.02	11,527
November 21, 2025	56.78	57.17	57.17	57.25	56.78	12,800
November 20, 2025	57.34	56.29	56.29	57.34	56.26	16,200
November 19, 2025	56.9	56.94	56.94	57.02	56.7	24,807
November 18, 2025	57.58	56.75	56.75	58.67	56.48	49,000
November 17, 2025	58.27	57.8	57.8	58.27	57.62	15,400
November 14, 2025	58.5	58.46	58.46	58.56	58.25	25,600
November 13, 2025	59.13	58.59	58.59	59.13	58.58	22,400
November 12, 2025	59.22	59.16	59.16	59.23	59.14	10,600
November 11, 2025	58.8	58.86	58.86	58.9	58.8	3,800
November 10, 2025	58.32	58.45	58.45	58.47	58.09	23,341
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

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