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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.27	63.73	63.73	63.75	63.27	49,996
February 19, 2026	63.08	63.31	63.31	63.31	63	23,600
February 18, 2026	63.39	63.47	63.47	63.63	63.35	16,803
February 17, 2026	63	63.16	63.16	63.19	62.67	20,744
February 13, 2026	62.83	63.09	63.09	63.09	62.68	35,927
February 12, 2026	63.41	63.01	63.01	63.41	62.94	14,341
February 11, 2026	63.18	63.29	63.29	63.39	63.03	39,400
February 10, 2026	62.9	62.81	62.81	62.9	62.74	47,300
February 09, 2026	62.28	62.67	62.67	62.73	62.28	24,236
February 06, 2026	61.65	62.19	62.19	62.19	61.65	12,500
February 05, 2026	61.14	61.06	61.06	61.3	61	18,721
February 04, 2026	62.19	61.8	61.8	62.29	61.66	16,243
February 03, 2026	61.5	61.47	61.47	61.67	61.15	21,239
February 02, 2026	61.26	61.64	61.64	61.69	61.26	13,200
January 30, 2026	60.97	60.96	60.96	61.02	60.78	16,431
January 29, 2026	61.25	60.99	60.99	61.25	60.65	30,200
January 28, 2026	61.06	60.87	60.87	61.06	60.78	32,341
January 27, 2026	61.57	61.65	61.65	61.72	61.5	27,313
January 26, 2026	61.19	61.25	61.25	61.33	61.19	19,500
January 23, 2026	60.67	60.78	60.78	60.88	60.58	14,800
January 22, 2026	61.02	60.97	60.97	61.05	60.95	27,944
January 21, 2026	60.32	60.91	60.91	61	60.21	53,300
January 20, 2026	60.35	60.29	60.29	60.64	60.2	42,700
January 19, 2026	61.27	61.89	61.89	62.19	61.02	13,217
January 16, 2026	61.45	61.62	61.62	61.62	61.3	17,045
January 15, 2026	61.54	61.41	61.41	61.54	61.3	26,968
January 14, 2026	61.27	61.33	61.33	61.33	61.12	26,340
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

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