Global X - NASDAQ-100 Index - ETF - HXQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	101.47	97.45	97.45	101.85	97.3	58,239
November 19, 2025	98.8	99.58	99.58	100.17	98.64	19,509
November 18, 2025	99.16	98.55	98.55	99.5	97.82	34,341
November 17, 2025	100.51	99.96	99.96	101.21	99.5	56,400
November 14, 2025	99.07	100.64	100.64	101.43	98.85	26,900
November 13, 2025	101.9	100.6	100.6	101.93	100.4	47,513
November 12, 2025	103.4	102.54	102.54	103.4	102.17	14,900
November 11, 2025	102.42	102.75	102.75	102.8	102.17	17,442
November 10, 2025	102.49	103.08	103.08	103.18	102.15	29,700
November 07, 2025	101	100.93	100.93	101	99.41	39,124
November 06, 2025	103.45	101.8	101.8	103.45	101.75	22,225
November 05, 2025	103.27	103.76	103.76	104.3	102.99	17,600
November 04, 2025	103.63	102.88	102.88	104.15	102.88	24,487
November 03, 2025	105.36	104.78	104.78	105.36	104.6	9,800
October 31, 2025	104.82	104.15	104.15	104.9	103.71	19,100
October 30, 2025	104.49	103.33	103.33	104.5	103.33	26,291
October 29, 2025	104.5	104.55	104.55	104.58	103.74	29,762
October 28, 2025	104.15	104.12	104.12	104.36	103.67	22,029
October 27, 2025	103.16	103.69	103.69	103.69	103.13	18,830
October 24, 2025	101.75	101.86	101.86	102.28	101.75	27,123
October 23, 2025	99.72	100.76	100.76	100.88	99.72	19,205
October 22, 2025	101.1	99.84	99.84	101.1	99.02	26,134
October 21, 2025	101.3	101.17	101.17	101.31	100.9	15,700
October 20, 2025	100.45	101.32	101.32	101.45	100.45	20,400
October 17, 2025	99.09	99.87	99.87	100.06	98.9	23,503
October 16, 2025	100.24	99.4	99.4	100.75	98.8	38,000
October 15, 2025	99.99	99.77	99.77	100.49	98.97	19,415
October 14, 2025	98.89	99.12	99.12	99.79	97.88	32,539
October 10, 2025	100.97	97.34	97.34	101.07	97.31	113,221
October 09, 2025	100.7	100.98	100.98	101	100.47	15,400
October 08, 2025	99.56	100.57	100.57	100.58	99.56	12,600
October 07, 2025	100.35	99.56	99.56	100.35	99.25	16,515
October 06, 2025	100.21	100.02	100.02	100.28	99.85	24,330
October 03, 2025	99.99	99.27	99.27	100	99.08	19,227
October 02, 2025	99.98	99.77	99.77	99.98	99.46	14,000
October 01, 2025	98.28	99.28	99.28	99.3	98.11	9,043
September 30, 2025	98.37	98.59	98.59	98.59	97.95	12,800
September 29, 2025	98.42	98.33	98.33	98.95	98.15	15,500
September 26, 2025	97.65	97.93	97.93	98.06	97.43	12,230
September 25, 2025	97.23	97.62	97.62	97.69	96.73	15,110
September 24, 2025	98.28	97.79	97.79	98.28	97.43	9,306
September 23, 2025	98.28	97.64	97.64	98.28	97.51	16,823
September 22, 2025	97.33	98.23	98.23	98.3	97.33	24,110
September 19, 2025	97.33	97.46	97.46	97.46	96.78	17,300
September 18, 2025	96.76	96.88	96.88	97.24	96.67	22,923
September 17, 2025	95.89	95.73	95.73	95.9	95	22,518
September 16, 2025	96.03	95.81	95.81	96.03	95.68	19,437
September 15, 2025	95.81	96	96	96.33	95.81	28,615
September 12, 2025	95.5	95.73	95.73	95.88	95.35	12,748
September 11, 2025	95.19	95.33	95.33	95.39	95.05	34,700
September 10, 2025	95.4	94.94	94.94	95.4	94.6	25,013
September 09, 2025	94.5	94.83	94.83	94.86	94.07	22,505
September 08, 2025	94.08	94.14	94.14	94.6	94.05	25,000
September 05, 2025	94.41	94.01	94.01	94.5	93.26	37,391
September 04, 2025	92.82	93.77	93.77	93.78	92.8	18,200
September 03, 2025	92.45	92.33	92.61	92.87	92.22	7,390
September 02, 2025	91.37	91.86	91.86	91.93	91	8,642
August 29, 2025	93.37	92.2	92.2	93.37	92.13	17,792
August 28, 2025	93.24	93.66	93.66	93.66	93	9,996
August 27, 2025	93.42	93.27	93.27	93.55	93.06	13,550

Global X - NASDAQ-100 Index - ETF (HXQ.TO) TSX