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

GX Emerging Markets Equity Idx Corp ETF (TSX: HXEM )

34.71 -0.70 (-1.98%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 31, 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 (%)
May 31, 2021 38.26 38.26 38.26 38.26 708 +0.33(+0.87%)
May 28, 2021 37.91 37.93 37.85 37.93 378 +0.31(+0.82%)
May 27, 2021 37.68 37.68 37.62 37.62 500 -0.10(-0.27%)
May 26, 2021 37.66 37.76 37.66 37.72 5,015 +0.42(+1.13%)
May 25, 2021 37.39 37.39 37.30 37.30 1,602 +0.31(+0.84%)
May 21, 2021 36.99 36.99 36.99 0 -0.08(-0.22%)
May 20, 2021 37.00 37.07 37.00 37.07 3,815 +0.17(+0.46%)
May 19, 2021 37.00 37.00 36.59 36.90 6,179 -0.19(-0.51%)
May 18, 2021 36.96 37.24 36.96 37.09 1,410 +0.68(+1.87%)
May 17, 2021 36.40 36.41 36.40 36.41 353 -0.31(-0.84%)
May 14, 2021 36.35 36.72 36.35 36.72 604 +0.65(+1.80%)
May 12, 2021 36.07 36.07 36.07 202 -0.85(-2.30%)
May 11, 2021 37.00 37.00 36.72 36.92 3,438 -0.49(-1.31%)
May 10, 2021 37.48 37.48 37.41 37.41 294 -0.54(-1.42%)
May 07, 2021 38.06 38.08 37.95 37.95 1,275 +0.33(+0.88%)
May 06, 2021 37.57 37.62 37.57 37.62 2,936 +0.07(+0.19%)
May 05, 2021 37.66 37.66 37.55 37.55 1,090 +0.24(+0.64%)
May 04, 2021 37.50 37.50 37.31 37.31 380 -0.55(-1.45%)
May 03, 2021 38.00 38.00 37.86 37.86 2,547 +0.00(+0.00%)
Apr 30, 2021 38.06 38.06 37.86 37.86 2,134 -0.49(-1.28%)
Apr 29, 2021 38.46 38.46 38.35 38.35 1,353 -0.48(-1.24%)
Apr 28, 2021 38.71 38.83 38.71 38.83 611 +0.08(+0.21%)
Apr 27, 2021 38.78 38.79 38.75 38.75 2,745 +0.01(+0.03%)
Apr 26, 2021 38.68 38.74 38.60 38.74 2,317 +0.27(+0.70%)
Apr 22, 2021 38.47 38.47 38.47 0 -0.11(-0.29%)
Apr 21, 2021 38.58 38.58 38.58 38.58 154 -0.13(-0.34%)
Apr 20, 2021 38.72 38.72 38.53 38.71 600 -0.14(-0.36%)
Apr 19, 2021 38.85 38.85 38.85 33 +0.00(+0.00%)
Apr 16, 2021 38.84 38.85 38.84 38.85 3,034 +0.05(+0.13%)
Apr 15, 2021 38.71 38.83 38.71 38.80 344 +0.15(+0.39%)
Apr 14, 2021 38.65 38.65 38.65 38.65 5,925 +0.36(+0.94%)
Apr 13, 2021 38.21 38.31 38.21 38.29 1,032 +0.08(+0.21%)
Apr 12, 2021 38.10 38.21 38.10 38.21 2,042 -0.05(-0.13%)
Apr 09, 2021 38.26 38.26 38.26 38.26 272 -0.81(-2.07%)
Apr 08, 2021 39.07 39.07 39.07 99 +0.00(+0.00%)
Apr 07, 2021 39.07 39.07 39.07 28 +0.00(+0.00%)
Apr 06, 2021 39.00 39.07 39.00 39.07 407 +0.35(+0.90%)
Apr 05, 2021 38.75 38.75 38.72 38.72 2,102 -0.07(-0.18%)
Apr 01, 2021 38.79 38.79 38.79 0 +0.40(+1.04%)
Mar 31, 2021 38.41 38.41 38.39 38.39 700 +0.02(+0.05%)
Mar 30, 2021 38.30 38.37 38.30 38.37 1,600 +0.38(+1.00%)
Mar 29, 2021 38.01 38.01 37.99 37.99 494 +0.39(+1.04%)
Mar 26, 2021 37.61 37.61 37.60 37.60 357 +0.22(+0.59%)
Mar 25, 2021 37.38 37.38 37.38 37.38 228 -0.02(-0.05%)
Mar 24, 2021 38.00 38.00 37.40 37.40 1,984 -0.77(-2.02%)
Mar 23, 2021 38.43 38.43 38.17 38.17 1,347 -0.49(-1.27%)
Mar 22, 2021 38.66 38.66 38.66 38.66 159 +0.04(+0.10%)
Mar 19, 2021 38.46 38.62 38.46 38.62 1,084 +0.29(+0.76%)
Mar 18, 2021 38.39 38.39 38.33 38.33 361 -0.40(-1.03%)
Mar 17, 2021 38.30 38.78 38.30 38.73 2,050 +0.03(+0.08%)
Mar 16, 2021 38.78 38.78 38.70 38.70 425 +0.12(+0.31%)
Mar 15, 2021 38.44 38.58 38.43 38.58 613 +0.13(+0.34%)
Mar 12, 2021 38.75 38.75 38.45 38.45 3,248 -0.96(-2.44%)
Mar 11, 2021 38.89 39.41 38.89 39.41 1,052 +0.91(+2.36%)
Mar 10, 2021 38.69 38.69 38.44 38.50 5,282 -0.19(-0.49%)
Mar 09, 2021 38.48 38.82 38.37 38.69 2,293 +0.72(+1.90%)
Mar 08, 2021 41.99 41.99 37.95 37.97 63,545 -1.03(-2.64%)
Mar 05, 2021 38.41 39.00 38.41 39.00 4,595 +0.37(+0.96%)
Mar 04, 2021 39.00 39.00 38.63 38.63 8,874 -0.82(-2.08%)
Mar 03, 2021 39.58 39.62 39.35 39.45 1,272 -0.05(-0.13%)
Mar 02, 2021 39.58 39.68 39.50 39.50 2,417 -0.53(-1.32%)
Mar 01, 2021 39.60 40.04 39.60 40.03 2,164 +0.81(+2.07%)
Feb 26, 2021 39.26 39.26 38.84 39.22 22,894 -0.11(-0.28%)
Feb 25, 2021 39.79 39.87 39.27 39.33 21,502 -0.58(-1.45%)
Feb 24, 2021 39.85 39.91 39.50 39.91 3,593 -0.56(-1.38%)
Feb 23, 2021 40.10 40.47 40.05 40.47 2,765 +0.00(+0.00%)
Feb 22, 2021 40.63 40.63 40.47 40.47 1,564 -1.05(-2.53%)
Feb 19, 2021 41.65 41.65 41.44 41.52 4,808 +0.06(+0.14%)
Feb 18, 2021 42.00 42.00 41.29 41.46 11,951 -0.62(-1.47%)
Feb 17, 2021 42.08 42.08 42.08 42.08 332 +0.00(+0.00%)
Feb 16, 2021 42.36 42.36 42.06 42.08 2,154 +0.06(+0.14%)
Feb 12, 2021 42.02 42.02 42.02 0 +0.04(+0.10%)
Feb 11, 2021 42.09 42.10 41.83 41.98 15,155 +0.44(+1.06%)
Feb 10, 2021 41.85 41.85 41.35 41.54 4,669 +0.15(+0.36%)
Feb 09, 2021 41.39 41.39 41.39 41.39 1,338 +0.31(+0.75%)
Feb 08, 2021 41.06 41.18 41.04 41.08 2,851 +0.02(+0.05%)
Feb 05, 2021 40.89 41.08 40.89 41.06 550 +0.17(+0.42%)
Feb 04, 2021 40.95 40.95 40.74 40.89 1,800 +0.05(+0.12%)
Feb 03, 2021 40.82 40.90 40.81 40.84 1,438 +0.14(+0.34%)
Feb 02, 2021 40.72 40.73 40.66 40.70 1,108 +0.36(+0.89%)
Feb 01, 2021 39.99 40.34 39.99 40.34 1,155 +1.38(+3.54%)
Jan 29, 2021 39.19 39.22 38.90 38.96 11,611 -1.12(-2.79%)
Jan 28, 2021 39.63 40.11 39.63 40.08 9,792 +0.27(+0.68%)
Jan 27, 2021 40.00 40.05 39.81 39.81 3,087 -0.76(-1.87%)
Jan 26, 2021 40.74 40.74 40.48 40.57 1,909 -0.37(-0.90%)
Jan 25, 2021 41.27 41.27 40.86 40.94 1,902 +0.22(+0.54%)
Jan 22, 2021 40.54 40.78 40.54 40.72 37,801 -0.10(-0.24%)
Jan 21, 2021 40.65 40.84 40.65 40.82 5,408 +0.06(+0.15%)
Jan 20, 2021 40.61 40.76 40.61 40.76 1,372 +0.48(+1.19%)
Jan 19, 2021 40.33 40.33 40.24 40.28 3,462 -0.72(-1.76%)
Jan 18, 2021 41.87 41.87 40.08 41.00 4,363 +1.30(+3.27%)
Jan 15, 2021 39.89 39.89 39.70 39.70 1,275 -0.29(-0.73%)
Jan 14, 2021 40.18 40.18 39.99 39.99 335 +0.18(+0.45%)
Jan 13, 2021 39.75 40.00 39.75 39.81 2,100 +0.06(+0.15%)
Jan 12, 2021 39.88 39.89 39.69 39.75 852 +0.13(+0.33%)
Jan 11, 2021 39.84 39.84 39.62 39.62 1,685 -0.27(-0.68%)
Jan 08, 2021 39.49 39.89 39.45 39.89 13,408 +1.16(+3.00%)
Jan 07, 2021 38.63 38.73 38.63 38.73 1,813 +0.36(+0.94%)
Jan 06, 2021 38.52 38.82 38.31 38.37 11,446 -0.36(-0.93%)
Jan 05, 2021 38.62 38.73 38.60 38.73 925 +0.58(+1.52%)
Jan 04, 2021 38.47 38.47 38.10 38.15 954 +0.53(+1.41%)
Dec 31, 2020 37.62 37.62 37.62 0 -0.36(-0.95%)
Dec 30, 2020 37.90 37.98 37.90 37.98 718 +0.46(+1.23%)
Dec 29, 2020 37.37 37.52 37.37 37.52 2,294 +0.65(+1.76%)
Dec 24, 2020 36.87 36.87 36.87 0 -0.32(-0.86%)
Dec 23, 2020 37.14 37.19 37.13 37.19 7,022 +0.27(+0.73%)
Dec 22, 2020 37.01 37.01 36.92 36.92 1,727 -0.04(-0.11%)
Dec 21, 2020 37.00 37.00 36.90 36.96 3,460 -0.28(-0.75%)
Dec 18, 2020 37.24 37.24 37.24 37.24 100 +0.02(+0.05%)
Dec 17, 2020 37.11 37.22 37.11 37.22 4,715 +0.19(+0.51%)
Dec 16, 2020 36.98 37.03 36.98 37.03 742 +0.38(+1.04%)
Dec 15, 2020 36.58 36.65 36.58 36.65 406 +0.10(+0.27%)
Dec 14, 2020 36.70 36.70 36.55 36.55 785 -0.25(-0.68%)
Dec 11, 2020 36.81 36.81 36.80 36.80 588 -0.10(-0.27%)
Dec 10, 2020 36.63 36.90 36.63 36.90 290 +0.25(+0.68%)
Dec 09, 2020 36.92 36.92 36.63 36.65 4,040 -0.27(-0.73%)
Dec 08, 2020 36.87 38.44 36.87 36.92 587 +0.11(+0.30%)
Dec 07, 2020 36.96 37.01 36.81 36.81 11,242 +0.01(+0.03%)
Dec 04, 2020 36.80 36.80 36.80 36.80 384 +0.05(+0.14%)
Dec 03, 2020 36.86 36.86 36.74 36.75 733 +0.26(+0.71%)
Dec 02, 2020 36.49 36.51 36.49 36.49 1,390 +0.01(+0.03%)
Dec 01, 2020 36.41 36.49 36.41 36.48 758 +0.43(+1.19%)
Nov 30, 2020 36.05 36.05 36.05 36.05 1,087 -0.67(-1.82%)
Nov 27, 2020 36.72 36.72 36.72 79 +0.00(+0.00%)
Nov 26, 2020 36.72 36.72 36.72 36.72 100 +0.28(+0.77%)
Nov 25, 2020 36.60 36.60 36.44 36.44 37,000 -0.17(-0.46%)
Nov 24, 2020 36.61 36.61 36.61 36.61 435 +0.17(+0.47%)
Nov 20, 2020 36.44 36.44 36.44 0 +0.33(+0.91%)
Nov 19, 2020 36.11 36.11 36.11 36.11 157 -0.14(-0.39%)
Nov 18, 2020 36.27 36.27 36.25 36.25 900 -0.03(-0.08%)
Nov 17, 2020 36.28 36.28 36.28 36.28 310 +0.23(+0.64%)
Nov 13, 2020 36.05 36.05 36.05 0 +0.54(+1.52%)
Nov 12, 2020 35.71 35.71 35.51 35.51 23,236 -0.14(-0.39%)
Nov 11, 2020 35.65 35.65 35.65 49 +0.00(+0.00%)
Nov 09, 2020 35.65 35.65 35.65 0 +0.32(+0.91%)
Nov 06, 2020 35.35 35.35 35.24 35.33 26,100 +0.18(+0.51%)
Nov 05, 2020 35.10 35.15 35.10 35.15 415 +1.27(+3.75%)
Nov 04, 2020 33.88 33.88 33.88 88 +0.00(+0.00%)
Nov 03, 2020 33.65 33.91 33.65 33.88 549 +0.22(+0.65%)
Nov 02, 2020 33.66 33.66 33.66 58 +0.00(+0.00%)
Oct 30, 2020 33.66 33.66 33.66 33.66 101 -0.54(-1.58%)
Oct 29, 2020 34.20 34.20 34.20 34.20 112 +0.31(+0.91%)
Oct 28, 2020 34.16 34.16 33.89 33.89 1,693 -0.45(-1.31%)
Oct 27, 2020 34.34 34.34 34.34 34.34 680 +0.17(+0.50%)
Oct 26, 2020 34.17 34.17 34.17 34.17 300 -0.03(-0.09%)
Oct 20, 2020 34.20 34.20 34.20 0 +0.13(+0.38%)
Oct 19, 2020 34.07 34.07 34.07 34.07 1,225 +0.04(+0.12%)
Oct 16, 2020 34.03 34.03 34.03 1 +0.00(+0.00%)
Oct 15, 2020 34.03 34.03 34.03 34.03 200 -0.23(-0.67%)
Oct 14, 2020 34.26 34.26 34.26 34.26 12,500 -0.01(-0.03%)
Oct 13, 2020 34.29 34.29 34.27 34.27 54,600 +0.26(+0.76%)
Oct 09, 2020 34.01 34.01 34.01 0 -0.06(-0.18%)
Oct 07, 2020 34.07 34.07 34.07 0 +0.23(+0.68%)
Oct 06, 2020 33.84 33.84 33.84 33.84 102 +0.32(+0.95%)
Oct 05, 2020 33.45 33.52 33.45 33.52 398 +0.77(+2.35%)
Oct 01, 2020 32.75 32.75 32.75 0 +0.00(+0.00%)
Sep 29, 2020 32.75 32.75 32.75 0 +0.00(+0.00%)
Sep 25, 2020 32.75 32.75 32.75 0 +0.00(+0.00%)
Sep 24, 2020 32.75 32.75 32.75 36 +0.00(+0.00%)
Sep 23, 2020 32.75 32.75 32.75 32.75 100 -0.20(-0.61%)
Sep 21, 2020 32.95 32.95 32.95 0 -0.46(-1.38%)
Sep 18, 2020 33.41 33.41 33.41 33.41 1,000 -0.37(-1.10%)
Sep 17, 2020 33.78 33.78 33.78 11 +0.00(+0.00%)
Sep 16, 2020 33.78 33.78 33.78 33.78 100 +1.16(+3.56%)
Sep 10, 2020 32.62 32.62 32.62 0 -0.14(-0.43%)
Sep 08, 2020 32.76 32.76 32.76 0 +0.00(+0.00%)
Sep 04, 2020 32.76 32.76 32.76 0 -0.15(-0.46%)
Sep 03, 2020 32.91 32.91 32.91 1 +0.00(+0.00%)
Sep 01, 2020 32.91 32.91 32.91 0 +0.00(+0.00%)
Aug 31, 2020 32.91 32.91 32.91 32.91 145 +0.15(+0.46%)
Aug 27, 2020 32.76 32.76 32.76 0 +0.00(+0.00%)
Aug 25, 2020 32.76 32.76 32.76 0 +0.00(+0.00%)
Aug 21, 2020 32.76 32.76 32.76 0 +0.00(+0.00%)
Aug 20, 2020 32.76 32.76 32.76 32.76 1,000 -0.66(-1.97%)
Aug 19, 2020 33.42 33.42 33.42 30 +0.00(+0.00%)
Aug 18, 2020 33.42 33.42 33.42 90 +0.00(+0.00%)
Aug 17, 2020 33.42 33.42 33.42 60 +0.00(+0.00%)
Aug 13, 2020 33.42 33.42 33.42 0 +0.00(+0.00%)
Aug 11, 2020 33.42 33.42 33.42 0 +0.21(+0.63%)
Aug 10, 2020 33.21 33.21 33.21 33.21 702 -0.18(-0.54%)
Aug 07, 2020 33.39 33.39 33.39 33.39 2,504 -0.10(-0.30%)
Aug 06, 2020 33.56 33.56 33.49 33.49 875 +0.00(+0.00%)
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.