Toronto - Delayed Quote USD

Global X USD High Interest Savings ETF (UCSH-U.TO)

50.11
0.00
(0.00%)
At close: May 15 at 3:13:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202550.1150.1150.1050.1150.116,457
May 14, 202550.1150.1150.1050.1050.1014,000
May 13, 202550.1050.1050.0950.1050.1019,200
May 12, 202550.1050.1050.0950.1050.108,800
May 9, 202550.0850.0950.0850.0850.0814,700
May 8, 202550.0850.0850.0650.0650.0638,400
May 7, 202550.0650.0750.0650.0650.0612,500
May 6, 202550.0650.0650.0550.0650.0613,100
May 5, 202550.0550.0650.0550.0650.063,800
May 2, 202550.0450.0550.0450.0550.059,700
May 1, 202550.0350.0450.0350.0350.034,400
Apr 30, 2025 0.165 Dividend
Apr 30, 202550.0350.0350.0250.0250.0230,600
Apr 29, 202550.1850.1950.1850.1850.0199,700
Apr 28, 202550.1750.1850.1750.1750.015,200
Apr 25, 202550.1850.1850.1750.1750.012,900
Apr 24, 202550.1650.1650.1550.1549.9915,900
Apr 23, 202550.1450.1550.1450.1549.984,800
Apr 22, 202550.1550.1550.1450.1449.986,000
Apr 21, 202550.1450.1450.1350.1349.9727,100
Apr 17, 202550.1250.1550.1250.1349.9714,500
Apr 16, 202550.1050.1150.1050.1049.942,600
Apr 15, 202550.1050.1150.1050.1049.9428,300
Apr 14, 202550.0950.1050.0950.0949.939,100
Apr 11, 202550.0950.1050.0950.1049.933,000
Apr 10, 202550.0750.0850.0750.0849.916,600
Apr 9, 202550.0850.0850.0750.0749.9119,900
Apr 8, 202550.0650.0650.0650.0649.907,300
Apr 7, 202550.0550.0650.0550.0649.9011,700
Apr 4, 202550.0650.0650.0550.0549.899,400
Apr 3, 202550.0350.0350.0350.0349.8727,100
Apr 2, 202550.0250.0350.0250.0349.862,000
Apr 1, 202550.0250.0350.0250.0349.862,700
Mar 31, 2025 0.165 Dividend
Mar 31, 202550.0250.0250.0250.0249.861,900
Mar 28, 202550.1750.1850.1650.1749.8492,300
Mar 27, 202550.1750.1750.1550.1549.833,500
Mar 26, 202550.1550.1650.1550.1649.836,900
Mar 25, 202550.1450.1550.1450.1549.823,900
Mar 24, 202550.1550.1550.1550.1549.824,800
Mar 21, 202550.1350.1350.1350.1349.801,000
Mar 20, 202550.1150.1150.1150.1149.78600
Mar 19, 202550.1150.1250.1150.1249.796,800
Mar 18, 202550.1150.1150.1150.1149.783,700
Mar 17, 202550.1050.1050.1050.1049.773,400
Mar 14, 202550.1050.1050.1050.1049.775,800
Mar 13, 202550.0850.0850.0850.0849.761,400
Mar 12, 202550.0850.0850.0850.0849.756,300
Mar 11, 202550.0850.0850.0650.0649.741,400
Mar 10, 202550.0750.0750.0650.0649.744,500
Mar 7, 202550.0650.0650.0650.0649.731,400
Mar 6, 202550.0550.0550.0450.0549.723,500
Mar 5, 202550.0450.0450.0350.0349.715,500
Mar 4, 202550.0450.0450.0350.0349.716,200
Mar 3, 202550.0250.0350.0250.0249.6940,300
Feb 28, 2025 0.17 Dividend
Feb 28, 202550.0250.0250.0150.0249.695,900
Feb 27, 202550.1650.1750.1650.1749.6854,100
Feb 26, 202550.1650.1750.1650.1749.6710,600
Feb 25, 202550.1750.1750.1550.1549.664,600
Feb 24, 202550.1650.1650.1550.1549.664,000
Feb 21, 202550.1550.1550.1550.1549.657,200
Feb 20, 202550.1350.1450.1350.1349.6412,500
Feb 19, 202550.1250.1350.1250.1349.633,600
Feb 18, 202550.1350.1350.1150.1249.6216,600
Feb 14, 202550.1250.1250.1250.1249.622,500
Feb 13, 202550.1050.1050.0850.0949.5931,700
Feb 12, 202550.0850.0850.0850.0849.5810,700
Feb 11, 202550.0850.0850.0850.0849.581,900
Feb 10, 202550.0850.0850.0850.0849.585,100
Feb 7, 202550.0750.0750.0650.0649.572,400
Feb 6, 202550.0650.0650.0650.0649.563,400
Feb 5, 202550.0550.0550.0450.0449.555,500
Feb 4, 202550.0450.0450.0450.0449.543,700
Feb 3, 202550.0450.0450.0350.0349.5465,000
Jan 31, 2025 0.18 Dividend
Jan 31, 202550.0350.0350.0350.0349.538,200
Jan 30, 202550.2050.2050.1850.1949.5144,000
Jan 29, 202550.1850.1950.1850.1949.511,100
Jan 28, 202550.1850.1850.1750.1749.5017,800
Jan 27, 202550.1850.1850.1750.1749.503,900
Jan 24, 202550.1750.1750.1750.1749.491,400
Jan 23, 202550.1550.1550.1450.1549.47300
Jan 22, 202550.1450.1550.1450.1449.46900
Jan 21, 202550.1350.1350.1350.1349.461,300
Jan 20, 202550.1350.1350.1350.1349.463,700
Jan 17, 202550.1350.1350.1250.1349.459,000
Jan 16, 202550.1250.1250.1150.1249.442,400
Jan 15, 202550.1150.1150.1050.1049.431,000
Jan 14, 202550.1050.1050.0950.1049.421,500
Jan 13, 202550.1050.1050.1050.1049.42700
Jan 10, 202550.0850.0950.0850.0849.411,200
Jan 9, 202550.0650.0650.0650.0649.39500
Jan 8, 202550.0650.0650.0650.0649.39400
Jan 7, 202550.0650.0650.0650.0649.38300
Jan 6, 202550.0550.0550.0550.0549.3856,100
Jan 3, 202550.0550.0550.0450.0549.381,000
Jan 2, 202550.0350.0350.0350.0349.36132,300
Dec 31, 2024 0.18 Dividend
Dec 31, 202450.0350.0350.0250.0249.351,000
Dec 30, 202450.2050.2050.1950.1949.34132,500
Dec 27, 202450.2050.2150.1950.1949.3316,700
Dec 24, 202450.1750.1750.1750.1749.312,000
Dec 23, 202450.1650.1650.1550.1549.294,500
Dec 20, 202450.1550.1550.1550.1549.291,100
Dec 19, 202450.1250.1350.1250.1349.272,500
Dec 18, 202450.1350.1350.1150.1149.263,300
Dec 17, 202450.1150.1250.1150.1249.265,800
Dec 16, 202450.1050.1050.1050.1049.252,800
Dec 13, 202450.1050.1050.1050.1049.253,800
Dec 12, 202450.0850.0850.0850.0849.23900
Dec 11, 202450.0850.0850.0850.0849.23-
Dec 10, 202450.0850.0850.0850.0849.22100
Dec 9, 202450.0650.0650.0650.0649.21500
Dec 6, 202450.0750.0750.0650.0649.212,800
Dec 5, 202450.0450.0450.0450.0449.19-
Dec 4, 202450.0350.0350.0350.0349.18300
Dec 3, 202450.0350.0350.0350.0349.171,100
Dec 2, 202450.0350.0350.0250.0349.172,200
Nov 29, 2024 0.18 Dividend
Nov 29, 202450.0250.0250.0150.0249.177,700
Nov 28, 202450.1750.1750.1750.1749.1413,300
Nov 27, 202450.1750.1750.1750.1749.145,900
Nov 26, 202450.1750.1750.1750.1749.1320,400
Nov 25, 202450.1750.1750.1650.1649.13600
Nov 22, 202450.1550.1550.1550.1549.121,000
Nov 21, 202450.1350.1350.1350.1349.102,700
Nov 20, 202450.1350.1350.1350.1349.101,900
Nov 19, 202450.1350.1350.1250.1249.091,900
Nov 18, 202450.1250.1250.1150.1249.092,000
Nov 15, 202450.1250.1250.1250.1249.096,500
Nov 14, 202450.0950.0950.0950.0949.06200
Nov 13, 202450.0850.0850.0850.0849.06200
Nov 12, 202450.0850.0850.0850.0849.06700
Nov 11, 202450.0850.0850.0850.0849.052,100
Nov 8, 202450.0750.0850.0750.0849.053,200
Nov 7, 202450.0650.0650.0650.0649.03700
Nov 6, 202450.0450.0450.0450.0449.017,500
Nov 5, 202450.0350.0350.0350.0349.0113,600
Nov 4, 202450.0350.0350.0350.0349.00-
Nov 1, 202450.0350.0350.0350.0349.0011,200
Oct 31, 2024 0.195 Dividend
Oct 31, 202450.0150.0150.0150.0148.9852,100
Oct 30, 202450.2050.2050.1950.1948.9731,100
Oct 29, 202450.1950.1950.1950.1948.96100
Oct 28, 202450.1850.1950.1850.1948.964,400
Oct 25, 202450.1850.1850.1750.1748.9510,300
Oct 24, 202450.1550.1550.1550.1548.93100
Oct 23, 202450.1550.1550.1550.1548.931,600
Oct 22, 202450.1550.1550.1550.1548.924,900
Oct 21, 202450.1350.1350.1350.1348.91300
Oct 18, 202450.1350.1450.1350.1448.923,400
Oct 17, 202450.1250.1250.1250.1248.892,100
Oct 16, 202450.1150.1150.1050.1048.884,100
Oct 15, 202450.1050.1050.0950.1048.882,100
Oct 11, 202450.0950.1050.0950.1048.881,200
Oct 10, 202450.0650.0650.0650.0648.852,000
Oct 9, 202450.0650.0650.0650.0648.84-
Oct 8, 202450.0550.0550.0550.0548.831,100
Oct 7, 202450.0450.0450.0450.0448.822,000
Oct 4, 202450.0450.0450.0450.0448.839,400
Oct 3, 202450.0350.0350.0350.0348.812,400
Oct 2, 202450.0150.0250.0150.0248.803,700
Oct 1, 202450.0150.0150.0150.0148.79600
Sep 30, 202450.0150.0150.0050.0148.7937,300
Sep 27, 2024 0.21 Dividend
Sep 27, 202450.0150.0150.0150.0148.799,500
Sep 26, 202450.1950.1950.1950.1948.7627,900
Sep 25, 202450.1950.1950.1850.1948.76300
Sep 24, 202450.1850.1850.1750.1748.75900
Sep 23, 202450.1750.1750.1750.1748.742,100
Sep 20, 202450.1650.1750.1650.1648.732,700
Sep 19, 202450.1450.1550.1450.1548.723,700
Sep 18, 202450.1350.1350.1350.1348.71700
Sep 17, 202450.1350.1350.1350.1348.701,600
Sep 16, 202450.1350.1350.1350.1348.70800
Sep 13, 202450.1250.1250.1250.1248.6910,000
Sep 12, 202450.1050.1050.1050.1048.671,300
Sep 11, 202450.0950.0950.0850.0848.662,800
Sep 10, 202450.0850.0850.0850.0848.65100
Sep 9, 202450.0850.0850.0850.0848.651,900
Sep 6, 202450.0650.0650.0650.0648.642,600
Sep 5, 202450.0450.0450.0450.0448.62900
Sep 4, 202450.0450.0450.0350.0348.61200
Sep 3, 202450.0250.0450.0250.0448.6254,900
Aug 30, 2024 0.215 Dividend
Aug 30, 202450.0250.0350.0250.0348.6110,800
Aug 29, 202450.2050.2150.2050.2148.5711,200
Aug 28, 202450.1950.2050.1950.2048.56600
Aug 27, 202450.1950.1950.1950.1948.566,200
Aug 26, 202450.1950.1950.1950.1948.55300
Aug 23, 202450.1850.1950.1850.1948.553,500
Aug 22, 202450.1650.1650.1650.1648.53-
Aug 21, 202450.1450.1550.1450.1548.52400
Aug 20, 202450.1550.1550.1550.1548.512,600
Aug 19, 202450.1350.1350.1350.1348.507,400
Aug 16, 202450.1350.1350.1350.1348.502,500
Aug 15, 202450.1050.1050.1050.1048.472,200
Aug 14, 202450.1150.1150.1050.1048.471,700
Aug 13, 202450.1050.1050.1050.1048.462,400
Aug 12, 202450.0950.0950.0850.0848.4516,300
Aug 9, 202450.0750.0850.0750.0848.454,200
Aug 8, 202450.0650.0650.0650.0648.43200
Aug 7, 202450.0650.0650.0650.0648.421,500
Aug 6, 202450.0450.0450.0450.0448.418,200
Aug 2, 202450.0350.0350.0350.0348.402,100
Aug 1, 202450.0150.0150.0150.0148.382,100
Jul 31, 2024 0.215 Dividend
Jul 31, 202450.0150.0150.0050.0148.3871,400
Jul 30, 202450.2050.2250.2050.2248.37500
Jul 29, 202450.2150.2150.2150.2148.36900
Jul 26, 202450.1950.1950.1950.1948.355,000
Jul 25, 202450.1750.1750.1750.1748.33-
Jul 24, 202450.1750.1750.1750.1748.32300
Jul 23, 202450.1750.1750.1650.1648.322,100
Jul 22, 202450.1550.1550.1550.1548.31700
Jul 19, 202450.1550.1550.1550.1548.304,200
Jul 18, 202450.1250.1350.1250.1348.282,200
Jul 17, 202450.1250.1250.1250.1248.28-
Jul 16, 202450.1250.1250.1250.1248.27900
Jul 15, 202450.1050.1050.1050.1048.261,100
Jul 12, 202450.0950.1050.0950.1048.256,400
Jul 11, 202450.0850.0850.0850.0848.244,000
Jul 10, 202450.0650.0650.0650.0648.23900
Jul 9, 202450.0550.0650.0550.0648.232,300
Jul 8, 202450.0650.0650.0650.0648.227,700
Jul 5, 202450.0450.0550.0450.0548.2115,000
Jul 4, 202450.0250.0250.0250.0248.18100
Jul 3, 202450.0350.0350.0350.0348.1949,100
Jul 2, 202450.0250.0250.0150.0148.183,500
Jun 28, 2024 0.215 Dividend
Jun 28, 202450.0150.0150.0150.0148.176,500
Jun 27, 202450.1950.1950.1950.1948.14-
Jun 26, 202450.1850.1850.1850.1848.13-
Jun 25, 202450.1750.1750.1750.1748.12100
Jun 24, 202450.1750.1750.1750.1748.12300
Jun 21, 202450.1650.1750.1650.1748.1212,000
Jun 20, 202450.1550.1550.1550.1548.10300
Jun 19, 202450.1350.1350.1350.1348.091,700
Jun 18, 202450.1350.1350.1350.1348.087,100
Jun 17, 202450.1350.1350.1350.1348.081,200
Jun 14, 202450.1250.1250.1250.1248.07300
Jun 13, 202450.1050.1050.1050.1048.057,100
Jun 12, 202450.0850.0850.0850.0848.045,400
Jun 11, 202450.0850.0850.0850.0848.03-
Jun 10, 202450.0850.0850.0750.0748.0218,300
Jun 7, 202450.0650.0650.0650.0648.011,500
Jun 6, 202450.0450.0450.0450.0448.00-
Jun 5, 202450.0350.0350.0350.0347.99-
Jun 4, 202450.0350.0350.0350.0347.99-
Jun 3, 202450.0350.0350.0350.0347.987,900
May 31, 2024 0.22 Dividend
May 31, 202450.0250.0250.0250.0247.983,400
May 30, 202450.2250.2250.2250.2247.952,000
May 29, 202450.2150.2150.2150.2147.9561,700
May 28, 202450.2050.2050.2050.2047.94600
May 27, 202450.2050.2050.1950.2047.948,100
May 24, 202450.1950.1950.1950.1947.9217,000
May 23, 202450.1750.1750.1750.1747.902,000
May 22, 202450.1550.1550.1550.1547.894,700
May 21, 202450.1550.1650.1550.1647.904,900
May 17, 202450.1550.1550.1550.1547.892,800
May 16, 202450.1250.1250.1250.1247.862,500
May 15, 202450.1250.1250.1250.1247.862,500

Related Tickers