Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Nasdaq-100 Index Corporate Class ETF USD (TSX: HXQ )

73.05 -0.36 (-0.49%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 42.31 42.31 42.31 42.31 315 +0.31(+0.74%)
Apr 27, 2017 42.00 42.00 42.00 42.00 2,032 +0.24(+0.57%)
Apr 25, 2017 41.76 41.76 41.76 20 +1.14(+2.81%)
Apr 20, 2017 40.62 40.62 40.62 0 +0.24(+0.59%)
Apr 19, 2017 40.40 40.45 40.38 40.38 637 +0.38(+0.95%)
Apr 18, 2017 40.00 40.00 40.00 40.00 200 +0.38(+0.96%)
Apr 17, 2017 39.63 39.63 39.62 39.62 1,830 -0.03(-0.08%)
Apr 13, 2017 39.62 39.65 39.62 39.65 694 -0.15(-0.38%)
Apr 11, 2017 39.80 39.80 39.80 52 -0.30(-0.75%)
Apr 10, 2017 40.26 40.31 40.10 40.10 2,253 -0.31(-0.77%)
Apr 07, 2017 40.22 40.41 40.19 40.41 1,100 +0.11(+0.27%)
Apr 05, 2017 40.30 40.30 40.30 89 -0.12(-0.30%)
Apr 04, 2017 40.42 40.42 40.42 40.42 290 +0.08(+0.20%)
Apr 03, 2017 40.34 40.34 40.34 40.34 100 +0.17(+0.42%)
Mar 31, 2017 40.17 40.17 40.17 40.17 100 +0.04(+0.10%)
Mar 30, 2017 40.00 40.13 40.00 40.13 685 -0.02(-0.05%)
Mar 28, 2017 40.15 40.15 40.15 0 +0.59(+1.49%)
Mar 27, 2017 39.56 39.56 39.56 39.56 1,200 -0.21(-0.53%)
Mar 24, 2017 39.95 39.95 39.77 39.77 700 +0.03(+0.08%)
Mar 21, 2017 39.74 39.74 39.74 0 -0.26(-0.65%)
Mar 20, 2017 40.13 40.13 40.00 40.00 1,235 -0.03(-0.07%)
Mar 17, 2017 40.03 40.03 40.03 40.03 100 +0.11(+0.28%)
Mar 16, 2017 40.06 40.06 39.92 39.92 737 -0.13(-0.32%)
Mar 15, 2017 40.16 40.16 40.00 40.05 520 -0.19(-0.47%)
Mar 13, 2017 40.24 40.24 40.24 0 +0.14(+0.35%)
Mar 10, 2017 40.16 40.16 40.10 40.10 500 -0.06(-0.15%)
Mar 09, 2017 40.21 40.21 40.03 40.16 700 +0.49(+1.24%)
Mar 06, 2017 39.67 39.67 39.67 1 -0.16(-0.40%)
Mar 03, 2017 39.88 39.88 39.83 39.83 355 +0.03(+0.08%)
Mar 02, 2017 40.05 40.05 39.80 39.80 1,149 -0.08(-0.20%)
Mar 01, 2017 39.68 39.88 39.59 39.88 800 +1.13(+2.92%)
Feb 27, 2017 38.75 38.75 38.75 8 +0.12(+0.31%)
Feb 24, 2017 38.59 38.63 38.55 38.63 1,603 -0.13(-0.34%)
Feb 23, 2017 38.79 38.79 38.62 38.76 400 -0.24(-0.62%)
Feb 22, 2017 39.00 39.00 39.00 39.00 150 +0.12(+0.31%)
Feb 21, 2017 38.93 38.93 38.88 38.88 400 +0.39(+1.01%)
Feb 17, 2017 38.49 38.49 38.49 0 +0.09(+0.23%)
Feb 16, 2017 38.40 38.40 38.40 38.40 100 -0.03(-0.08%)
Feb 15, 2017 38.32 38.43 38.32 38.43 200 +0.31(+0.81%)
Feb 14, 2017 38.12 38.12 38.12 38.12 300 +0.17(+0.45%)
Feb 10, 2017 37.95 37.95 37.95 50 +0.20(+0.53%)
Feb 07, 2017 37.75 37.75 37.75 25 +0.27(+0.72%)
Feb 06, 2017 37.39 37.48 37.39 37.48 2,950 +0.28(+0.75%)
Feb 03, 2017 37.20 37.20 37.20 37.20 100 +0.00(+0.00%)
Feb 01, 2017 37.20 37.20 37.20 0 +0.40(+1.09%)
Jan 31, 2017 36.80 36.80 36.80 36.80 200 -0.35(-0.94%)
Jan 30, 2017 37.20 37.20 37.15 37.15 375 -0.04(-0.11%)
Jan 25, 2017 37.19 37.19 37.19 0 +0.04(+0.11%)
Jan 24, 2017 37.15 37.15 37.15 37.15 1,155 -0.18(-0.48%)
Jan 20, 2017 37.33 37.33 37.33 26 -0.03(-0.08%)
Jan 19, 2017 37.15 37.36 37.15 37.36 625 +0.36(+0.97%)
Jan 18, 2017 37.00 37.00 37.00 37.00 200 +0.28(+0.76%)
Jan 16, 2017 36.72 36.72 36.72 70 -0.12(-0.33%)
Jan 09, 2017 36.84 36.84 36.84 0 +0.45(+1.24%)
Jan 05, 2017 36.39 36.39 36.39 0 +0.05(+0.14%)
Jan 04, 2017 36.33 36.34 36.33 36.34 275 -0.15(-0.41%)
Jan 03, 2017 36.25 36.49 36.25 36.49 575 -0.06(-0.16%)
Dec 30, 2016 36.55 36.55 36.55 0 -0.35(-0.95%)
Dec 29, 2016 36.90 36.90 36.90 36.90 300 -0.09(-0.24%)
Dec 23, 2016 36.99 36.99 36.99 12 +0.26(+0.71%)
Dec 20, 2016 36.73 36.73 36.73 0 +0.45(+1.24%)
Dec 16, 2016 36.28 36.28 36.28 84 -0.18(-0.49%)
Dec 15, 2016 36.60 36.68 36.46 36.46 4,580 +0.31(+0.86%)
Dec 14, 2016 35.94 36.15 35.85 36.15 3,585 +0.51(+1.43%)
Dec 09, 2016 35.64 35.64 35.64 53 +0.63(+1.80%)
Dec 05, 2016 35.01 35.01 35.01 6 +0.07(+0.20%)
Dec 02, 2016 34.88 34.94 34.88 34.94 200 -1.26(-3.48%)
Nov 28, 2016 36.20 36.20 36.20 0 +0.30(+0.84%)
Nov 21, 2016 35.90 35.90 35.90 0 -0.19(-0.53%)
Nov 18, 2016 36.04 36.09 36.04 36.09 200 +0.74(+2.09%)
Nov 17, 2016 35.35 35.35 35.35 35.35 877 +0.07(+0.20%)
Nov 14, 2016 35.28 35.28 35.28 0 +0.00(+0.00%)
Nov 10, 2016 35.28 35.28 35.28 0 -0.23(-0.65%)
Nov 09, 2016 35.39 35.51 35.39 35.51 6,105 +0.29(+0.82%)
Nov 07, 2016 35.22 35.22 35.22 11 -0.27(-0.76%)
Nov 01, 2016 35.49 35.49 35.49 0 -0.33(-0.92%)
Oct 28, 2016 35.82 35.82 35.82 0 -0.23(-0.64%)
Oct 26, 2016 36.05 36.05 36.05 0 -0.19(-0.52%)
Oct 24, 2016 36.24 36.24 36.24 3 +0.91(+2.58%)
Oct 20, 2016 35.33 35.33 35.33 0 +0.23(+0.66%)
Oct 13, 2016 35.10 35.10 35.10 0 -0.25(-0.71%)
Oct 11, 2016 35.35 35.35 35.35 0 +0.22(+0.63%)
Oct 03, 2016 35.13 35.13 35.13 35.13 41 +0.00(+0.00%)
Sep 30, 2016 35.13 35.13 35.13 35.13 0 +0.00(+0.00%)
Sep 29, 2016 35.13 35.13 35.13 35.13 0 +0.00(+0.00%)
Sep 28, 2016 35.13 35.13 35.13 35.13 70 +0.00(+0.00%)
Sep 27, 2016 35.13 35.13 35.13 35.13 0 +0.00(+0.00%)
Sep 19, 2016 35.13 35.13 35.13 0 -0.05(-0.14%)
Sep 16, 2016 35.18 35.18 35.18 35.18 100 +1.00(+2.93%)
Sep 09, 2016 34.18 34.18 34.18 0 -0.09(-0.26%)
Aug 26, 2016 34.27 34.27 34.27 0 +0.11(+0.32%)
Aug 24, 2016 34.16 34.16 34.16 0 -0.34(-0.99%)
Aug 15, 2016 34.50 34.50 34.50 0 +0.06(+0.17%)
Aug 10, 2016 34.44 34.44 34.44 0 -0.33(-0.95%)
Aug 09, 2016 34.77 34.77 34.76 34.77 300 -0.15(-0.43%)
Aug 05, 2016 34.92 34.92 34.92 70 +1.41(+4.21%)
Jul 21, 2016 33.51 33.51 33.51 0 +0.65(+1.98%)
Jul 14, 2016 32.86 32.86 32.86 0 +0.11(+0.34%)
Jul 13, 2016 33.04 33.07 32.73 32.75 5,200 -0.19(-0.58%)
Jul 12, 2016 32.94 32.94 32.94 32.94 3,000 +1.47(+4.67%)
Jul 04, 2016 31.47 31.47 31.47 0 -0.10(-0.32%)
Jun 16, 2016 31.57 31.57 31.57 0 -0.33(-1.03%)
May 30, 2016 31.90 31.90 31.90 0 -0.23(-0.72%)
May 24, 2016 32.13 32.13 32.13 0 +0.49(+1.55%)
May 20, 2016 31.64 31.64 31.64 0 +0.69(+2.23%)
May 18, 2016 30.95 30.95 30.95 0 -0.33(-1.05%)
May 17, 2016 31.32 31.32 31.28 31.28 1,000 +0.22(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.