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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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