Global X Intl Developed Markets Equity Index Corporate Class ETF (HXDM)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 47.78 | 0.2 | 0.42 | 47.68 | 47.78 | 47.5 | 11737 |
| 1721079600 | 47.58 | -0.32 | -0.67 | 47.9 | 47.9 | 47.55 | 10235 |
| 1720820400 | 47.9 | 0.52 | 1.10 | 47.96 | 47.96 | 47.88 | 2751 |
| 1720734000 | 47.38 | 0.19 | 0.40 | 47.41 | 47.42 | 47.38 | 30939 |
| 1720647600 | 47.19 | 0.56 | 1.20 | 46.94 | 47.19 | 46.94 | 1449 |
| 1720561200 | 46.63 | -0.16 | -0.34 | 46.75 | 46.75 | 46.57 | 6413 |
| 1720474800 | 46.79 | -0.22 | -0.47 | 47.06 | 47.06 | 46.79 | 7987 |
| 1720215600 | 47.01 | -0.37 | -0.78 | 46.99 | 47.01 | 46.76 | 13362 |
| 1720129200 | 47.38 | 0.44 | 0.94 | 46.9 | 47.61 | 46.9 | 5430 |
| 1720042800 | 46.94 | 0.67 | 1.45 | 46.61 | 46.94 | 46.6 | 15252 |
| 1719956400 | 46.27 | 0.13 | 0.28 | 46.15 | 46.3 | 46.15 | 10193 |
| 1719610800 | 46.14 | 0.02 | 0.04 | 46.3 | 46.3 | 46.02 | 13861 |
| 1719524400 | 46.12 | -0.04 | -0.09 | 46.19 | 46.24 | 46.08 | 4419 |
| 1719438000 | 46.16 | -0.13 | -0.28 | 46.05 | 46.18 | 46.05 | 22869 |
| 1719351600 | 46.29 | 0.05 | 0.11 | 46.18 | 46.35 | 46.18 | 41849 |
| 1719265200 | 46.24 | 0.28 | 0.61 | 46.38 | 46.38 | 46.22 | 16801 |
| 1719006000 | 45.96 | -0.29 | -0.63 | 45.89 | 46.06 | 45.89 | 76539 |
| 1718919600 | 46.25 | 0.2 | 0.43 | 46.14 | 46.38 | 46.14 | 90513 |
| 1718833200 | 46.05 | -0.3 | -0.65 | 46.26 | 46.26 | 45.9 | 55787 |
| 1718746800 | 46.35 | 0.15 | 0.32 | 46.38 | 46.38 | 46.22 | 31268 |
| 1718660400 | 46.2 | 0.2 | 0.43 | 46 | 46.23 | 45.92 | 41561 |
| 1718401200 | 46 | -0.59 | -1.27 | 46.22 | 46.22 | 45.95 | 51425 |
| 1718314800 | 46.59 | -0.64 | -1.36 | 46.83 | 46.83 | 46.5 | 22519 |
| 1718228400 | 47.23 | 0.48 | 1.03 | 47.26 | 47.38 | 47.23 | 41373 |
| 1718142000 | 46.75 | -0.57 | -1.20 | 47.1 | 47.1 | 46.66 | 41600 |
| 1718055600 | 47.32 | 0.03 | 0.06 | 47.29 | 47.35 | 47.11 | 52595 |
| 1717796400 | 47.29 | -0.27 | -0.57 | 47.32 | 47.46 | 47.28 | 34651 |
| 1717710000 | 47.56 | 0.11 | 0.23 | 47.52 | 47.57 | 47.48 | 26076 |
| 1717623600 | 47.45 | 0.29 | 0.61 | 47.29 | 47.45 | 47.25 | 39893 |
| 1717537200 | 47.16 | 0.14 | 0.30 | 47.05 | 47.16 | 47 | 15950 |
| 1717450800 | 47.02 | 0.16 | 0.34 | 47.09 | 47.09 | 46.9 | 14964 |
| 1717191600 | 46.86 | 0.24 | 0.51 | 46.81 | 46.86 | 46.55 | 44214 |
| 1717105200 | 46.62 | 0.29 | 0.63 | 46.57 | 46.65 | 46.53 | 7000 |
| 1717018800 | 46.33 | -0.54 | -1.15 | 46.5 | 46.5 | 46.32 | 12557 |
| 1716932400 | 46.87 | -0.16 | -0.34 | 46.87 | 46.91 | 46.79 | 17444 |
| 1716846000 | 47.03 | 0.11 | 0.23 | 47.2 | 47.2 | 46.95 | 8959 |
| 1716586800 | 46.92 | 0.15 | 0.32 | 46.8 | 46.92 | 46.8 | 19731 |
| 1716500400 | 46.77 | -0.11 | -0.23 | 47.07 | 47.07 | 46.73 | 13861 |
| 1716414000 | 46.88 | -0.34 | -0.72 | 47.04 | 47.04 | 46.78 | 7469 |
| 1716327600 | 47.22 | 0.11 | 0.23 | 47.18 | 47.22 | 47.1 | 3921 |
| 1715982000 | 47.11 | 0.13 | 0.28 | 47.05 | 47.12 | 47.05 | 1559 |
| 1715895600 | 46.98 | -0.18 | -0.38 | 47.12 | 47.12 | 46.94 | 41406 |
| 1715809200 | 47.16 | 0.34 | 0.73 | 47.03 | 47.16 | 47.03 | 4576 |
| 1715722800 | 46.82 | 0.3 | 0.64 | 46.75 | 46.86 | 46.61 | 7531 |
| 1715636400 | 46.52 | -0.03 | -0.06 | 46.6 | 46.64 | 46.52 | 9319 |
| 1715377200 | 46.55 | 0.08 | 0.17 | 46.63 | 46.63 | 46.51 | 12036 |
| 1715290800 | 46.47 | 0.16 | 0.35 | 46.4 | 46.47 | 46.3 | 1902 |
| 1715204400 | 46.31 | -0.02 | -0.04 | 46.29 | 46.33 | 46.24 | 8851 |
| 1715118000 | 46.33 | 0.31 | 0.67 | 46.2 | 46.42 | 46.2 | 68989 |
| 1715031600 | 46.02 | 0.25 | 0.55 | 45.97 | 46.02 | 45.91 | 8932 |
| 1714772400 | 45.77 | 0.46 | 1.02 | 45.7 | 45.83 | 45.66 | 24845 |
| 1714686000 | 45.31 | 0.3 | 0.67 | 45.04 | 45.31 | 45 | 4544 |
| 1714599600 | 45.01 | -0.08 | -0.18 | 44.86 | 45.36 | 44.81 | 14900 |
| 1714513200 | 45.09 | -0.25 | -0.55 | 45.24 | 45.27 | 45.09 | 10277 |
| 1714426800 | 45.34 | 0.56 | 1.25 | 45.37 | 45.37 | 45.27 | 5926 |
| 1714167600 | 44.78 | 0 | 0.00 | 44.78 | 44.78 | 44.78 | 0 |
| 1714081200 | 44.78 | -0.36 | -0.80 | 44.69 | 44.84 | 44.69 | 2782 |
| 1713994800 | 45.14 | 0.04 | 0.09 | 45.11 | 45.15 | 45.05 | 6744 |
| 1713908400 | 45.1 | 0.35 | 0.78 | 45 | 45.15 | 44.9 | 15812 |
| 1713822000 | 44.75 | 0.33 | 0.74 | 44.63 | 44.82 | 44.63 | 28703 |
| 1713562800 | 44.42 | -0.04 | -0.09 | 44.48 | 44.48 | 44.29 | 9133 |
| 1713476400 | 44.46 | -0.15 | -0.34 | 44.5 | 44.61 | 44.45 | 6023 |
| 1713390000 | 44.61 | -0.14 | -0.31 | 44.86 | 44.86 | 44.56 | 18725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
