Yahoo

Mail

Singapore markets close in 7 hours 14 minutes

Straits Times Index
3,251.93
-12.60(-0.39%)
Nikkei
38,253.98
+51.61(+0.14%)
Hang Seng
18,346.92
+33.06(+0.18%)
FTSE 100
8,354.05
+40.38(+0.49%)
Bitcoin USD
61,429.57
-1,139.70(-1.82%)
CMC Crypto 200
1,309.89
+15.22(+1.18%)

Global X Global Sustainability Leaders Index ETF (ETHI.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

50.57

+0.02

(+0.04%)

At close: 03:11PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	50.55	50.55	50.55	50.55	50.55	-
07 May 2024	50.40	50.61	50.40	50.57	50.57	1,400
06 May 2024	50.58	50.58	50.58	50.58	50.58	900
03 May 2024	50.15	50.15	49.73	50.00	50.00	500
02 May 2024	49.07	49.26	49.02	49.26	49.26	500
01 May 2024	48.76	49.28	48.75	49.10	49.10	700
30 Apr 2024	49.22	49.25	49.22	49.25	49.25	400
29 Apr 2024	49.76	49.76	49.65	49.67	49.67	9,300
26 Apr 2024	49.66	49.66	49.66	49.66	49.66	200
25 Apr 2024	48.90	49.15	48.80	49.01	49.01	2,000
24 Apr 2024	49.29	49.31	49.15	49.25	49.25	7,900
23 Apr 2024	48.64	48.64	48.64	48.64	48.64	-
22 Apr 2024	48.56	48.93	48.50	48.93	48.93	3,700
19 Apr 2024	48.33	48.33	48.33	48.33	48.33	500
18 Apr 2024	48.91	48.91	48.90	48.90	48.90	400
17 Apr 2024	48.81	48.81	48.81	48.81	48.81	400
16 Apr 2024	49.32	49.32	49.31	49.31	49.31	600
15 Apr 2024	50.25	50.25	49.34	49.34	49.34	600
12 Apr 2024	50.06	50.08	50.00	50.00	50.00	1,700
11 Apr 2024	50.64	50.76	50.64	50.75	50.75	1,000
10 Apr 2024	50.64	50.64	50.40	50.40	50.40	3,400
09 Apr 2024	51.51	51.51	51.00	51.00	51.00	700
08 Apr 2024	51.00	51.06	50.91	51.06	51.06	1,200
05 Apr 2024	50.77	50.77	50.68	50.68	50.68	900
04 Apr 2024	51.53	51.53	50.52	50.52	50.52	4,700
03 Apr 2024	51.30	51.31	51.21	51.31	51.31	500
02 Apr 2024	51.20	51.20	51.18	51.20	51.20	900
01 Apr 2024	51.72	51.72	51.58	51.63	51.63	1,100
28 Mar 2024	52.04	52.04	52.04	52.04	52.04	300
27 Mar 2024	52.00	52.05	51.72	52.05	52.05	3,800
27 Mar 2024	0.14 Dividend
26 Mar 2024	52.27	52.27	52.20	52.20	52.06	800
25 Mar 2024	52.40	52.43	52.25	52.32	52.18	1,700
22 Mar 2024	52.67	52.67	52.30	52.47	52.33	900
21 Mar 2024	52.50	52.61	52.50	52.61	52.47	500
20 Mar 2024	51.69	51.69	51.69	51.69	51.55	-
19 Mar 2024	51.37	51.37	51.37	51.37	51.23	-
18 Mar 2024	51.25	51.59	51.25	51.59	51.45	600
15 Mar 2024	51.14	51.18	51.14	51.18	51.04	300
14 Mar 2024	51.25	51.25	51.25	51.25	51.11	200
13 Mar 2024	51.95	51.96	51.91	51.91	51.77	2,000
12 Mar 2024	51.39	51.39	51.39	51.39	51.25	-
11 Mar 2024	51.28	51.39	51.28	51.39	51.25	900
08 Mar 2024	51.71	51.71	51.71	51.71	51.57	400
07 Mar 2024	52.00	52.08	52.00	52.07	51.93	1,100
06 Mar 2024	51.64	51.66	51.48	51.48	51.34	1,500
05 Mar 2024	51.16	51.16	50.86	50.86	50.72	800
04 Mar 2024	51.28	51.63	51.28	51.52	51.38	1,300
01 Mar 2024	51.27	51.27	51.27	51.27	51.13	500
29 Feb 2024	50.80	50.98	50.74	50.98	50.84	2,000
28 Feb 2024	50.81	50.81	50.65	50.68	50.54	3,000
27 Feb 2024	51.01	51.01	50.81	50.81	50.67	3,400
26 Feb 2024	51.06	51.06	50.90	50.90	50.76	1,000
23 Feb 2024	51.00	51.00	50.60	50.63	50.49	5,000
22 Feb 2024	50.48	50.70	50.45	50.70	50.56	2,300
21 Feb 2024	49.38	49.38	49.11	49.11	48.98	400
20 Feb 2024	49.98	49.98	49.34	49.47	49.34	3,700
16 Feb 2024	50.14	50.14	50.03	50.03	49.90	500
15 Feb 2024	50.00	50.08	50.00	50.05	49.92	1,000
14 Feb 2024	49.25	49.78	49.25	49.78	49.65	100
13 Feb 2024	49.01	49.25	49.01	49.25	49.12	800
12 Feb 2024	49.72	49.72	49.72	49.72	49.59	500
09 Feb 2024	49.72	49.72	49.72	49.72	49.59	400
08 Feb 2024	49.73	49.73	49.73	49.73	49.60	400
07 Feb 2024	49.41	49.61	49.41	49.56	49.43	8,500
06 Feb 2024	48.67	49.02	48.67	49.01	48.88	13,700
05 Feb 2024	48.55	48.74	48.55	48.71	48.58	1,000
02 Feb 2024	48.65	48.88	48.60	48.88	48.75	1,000
01 Feb 2024	47.83	48.64	47.50	48.64	48.51	2,300
31 Jan 2024	48.31	48.31	48.08	48.08	47.95	1,000
30 Jan 2024	48.64	48.65	48.57	48.64	48.51	1,400
29 Jan 2024	48.53	48.63	48.38	48.63	48.50	1,500
26 Jan 2024	48.30	48.30	48.12	48.12	47.99	800
25 Jan 2024	48.55	48.55	48.55	48.55	48.42	400
24 Jan 2024	47.88	47.88	47.88	47.88	47.75	-
23 Jan 2024	47.79	47.84	47.71	47.84	47.71	800
22 Jan 2024	48.10	48.10	47.91	47.99	47.86	1,000
19 Jan 2024	47.42	47.42	47.42	47.42	47.29	100
18 Jan 2024	47.01	47.11	47.01	47.11	46.98	300
17 Jan 2024	46.60	46.60	46.50	46.60	46.48	700
16 Jan 2024	47.00	47.04	46.82	46.82	46.69	3,000
15 Jan 2024	47.00	47.00	46.94	46.94	46.81	700
12 Jan 2024	46.96	47.20	46.96	47.05	46.92	11,000
11 Jan 2024	46.89	47.01	46.66	47.01	46.88	1,600
10 Jan 2024	46.57	47.00	46.57	47.00	46.87	700
09 Jan 2024	46.53	46.70	46.53	46.61	46.48	6,200
08 Jan 2024	45.79	46.58	45.79	46.58	46.46	800
05 Jan 2024	45.97	45.97	45.83	45.83	45.71	900
04 Jan 2024	45.81	45.81	45.81	45.81	45.69	-
03 Jan 2024	46.09	46.09	45.79	45.81	45.69	800
02 Jan 2024	46.25	46.25	46.12	46.12	46.00	1,100
29 Dec 2023	46.75	46.75	46.75	46.75	46.62	100
28 Dec 2023	46.95	46.95	46.81	46.81	46.68	800
28 Dec 2023	0.125 Dividend
27 Dec 2023	46.79	46.88	46.79	46.88	46.63	400
22 Dec 2023	46.81	46.81	46.55	46.55	46.30	2,100
21 Dec 2023	46.14	46.14	46.14	46.14	45.89	-
20 Dec 2023	46.71	46.71	46.46	46.46	46.21	200
19 Dec 2023	46.65	46.71	46.64	46.71	46.46	1,300
18 Dec 2023	46.36	46.52	46.36	46.49	46.24	2,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,251.93-12.60(-0.39%)

Nikkei38,253.98+51.61(+0.14%)

Hang Seng18,346.92+33.06(+0.18%)

FTSE 1008,354.05+40.38(+0.49%)

Bitcoin USD61,429.57-1,139.70(-1.82%)

CMC Crypto 2001,309.89+15.22(+1.18%)

Global X Global Sustainability Leaders Index ETF (ETHI.TO)

Straits Times Index
3,251.93
-12.60(-0.39%)

Nikkei
38,253.98
+51.61(+0.14%)

Hang Seng
18,346.92
+33.06(+0.18%)

FTSE 100
8,354.05
+40.38(+0.49%)

Bitcoin USD
61,429.57
-1,139.70(-1.82%)

CMC Crypto 200
1,309.89
+15.22(+1.18%)