Global X Equal Weight Canadian Banks Index ETF (TSX:HBNK)
Canada
· Delayed Price · Currency is CAD 27.19
+0.13 (0.48%)
Jun 30, 2025, 4:00 PM EDT
TSX:HBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 27.04 | 27.19 | 27.03 | 27.19 | - | 0.48% | 10,754 |
| Jun 27, 2025 | 26.94 | 27.16 | 26.94 | 27.06 | - | 0.33% | 13,800 |
| Jun 26, 2025 | 26.75 | 26.97 | 26.75 | 26.97 | - | 0.82% | 20,100 |
| Jun 25, 2025 | 26.77 | 26.77 | 26.70 | 26.75 | - | -0.15% | 5,700 |
| Jun 24, 2025 | 26.77 | 26.83 | 26.77 | 26.79 | - | 0.83% | 9,200 |
| Jun 23, 2025 | 26.51 | 26.59 | 26.41 | 26.57 | - | 0.38% | 24,700 |
| Jun 20, 2025 | 26.41 | 26.53 | 26.41 | 26.47 | - | 0.19% | 13,800 |
| Jun 19, 2025 | 26.32 | 26.43 | 26.32 | 26.42 | - | -0.19% | 1,900 |
| Jun 18, 2025 | 26.49 | 26.53 | 26.47 | 26.47 | - | 0.27% | 9,700 |
| Jun 17, 2025 | 26.40 | 26.43 | 26.34 | 26.40 | - | -0.11% | 14,500 |
| Jun 16, 2025 | 26.40 | 26.53 | 26.40 | 26.43 | - | 0.65% | 10,200 |
| Jun 13, 2025 | 26.27 | 26.32 | 26.20 | 26.26 | - | -0.42% | 10,100 |
| Jun 12, 2025 | 26.20 | 26.37 | 26.20 | 26.37 | - | 0.15% | 27,600 |
| Jun 11, 2025 | 26.41 | 26.42 | 26.31 | 26.33 | - | -0.34% | 17,900 |
| Jun 10, 2025 | 26.46 | 26.49 | 26.42 | 26.42 | - | 0.04% | 4,500 |
| Jun 9, 2025 | 26.36 | 26.46 | 26.36 | 26.41 | - | -0.04% | 2,700 |
| Jun 6, 2025 | 26.48 | 26.48 | 26.39 | 26.42 | - | 0.49% | 6,900 |
| Jun 5, 2025 | 26.34 | 26.34 | 26.20 | 26.29 | - | 0.11% | 8,900 |
| Jun 4, 2025 | 26.31 | 26.31 | 26.21 | 26.26 | - | -0.04% | 5,400 |
| Jun 3, 2025 | 26.31 | 26.37 | 26.26 | 26.27 | - | 0.11% | 8,100 |
| Jun 2, 2025 | 26.35 | 26.35 | 26.13 | 26.24 | - | -0.19% | 14,300 |
| May 30, 2025 | 26.23 | 26.33 | 26.17 | 26.29 | - | -0.08% | 23,100 |
| May 29, 2025 | 26.50 | 26.50 | 26.17 | 26.31 | - | -0.30% | 36,200 |
| May 28, 2025 | 26.50 | 26.53 | 26.37 | 26.39 | - | 0.80% | 57,300 |
| May 27, 2025 | 26.06 | 26.23 | 26.05 | 26.18 | - | 0.69% | 143,600 |
| May 26, 2025 | 26.03 | 26.06 | 25.96 | 26.00 | - | 0.35% | 6,100 |
| May 23, 2025 | 25.78 | 25.95 | 25.78 | 25.91 | - | 0.27% | 19,300 |
| May 22, 2025 | 25.83 | 25.95 | 25.78 | 25.84 | - | 0.54% | 19,700 |
| May 21, 2025 | 25.73 | 25.73 | 25.59 | 25.70 | - | -0.19% | 16,700 |
| May 20, 2025 | 25.80 | 25.92 | 25.75 | 25.75 | - | 0.04% | 6,800 |
| May 16, 2025 | 25.69 | 25.77 | 25.62 | 25.74 | - | 0.43% | 13,100 |
| May 15, 2025 | 25.45 | 25.64 | 25.45 | 25.63 | - | 0.83% | 17,500 |
| May 14, 2025 | 25.26 | 25.42 | 25.26 | 25.42 | - | 0.75% | 11,000 |
| May 13, 2025 | 25.24 | 25.24 | 25.15 | 25.23 | - | 0.36% | 17,600 |
| May 12, 2025 | 25.25 | 25.25 | 25.10 | 25.14 | - | 1.13% | 6,500 |
| May 9, 2025 | 24.90 | 24.90 | 24.81 | 24.86 | - | 0.32% | 22,200 |
| May 8, 2025 | 24.70 | 24.87 | 24.70 | 24.78 | - | 0.61% | 27,500 |
| May 7, 2025 | 24.67 | 24.69 | 24.59 | 24.63 | - | 0.53% | 29,300 |
| May 6, 2025 | 24.56 | 24.63 | 24.49 | 24.50 | - | -0.51% | 23,400 |
| May 5, 2025 | 24.70 | 24.70 | 24.63 | 24.63 | - | 0.10% | 2,700 |
| May 2, 2025 | 24.58 | 24.64 | 24.46 | 24.60 | - | 0.80% | 18,400 |
| May 1, 2025 | 24.38 | 24.49 | 24.34 | 24.41 | - | 0.27% | 44,500 |
| Apr 30, 2025 | 24.08 | 24.34 | 23.99 | 24.34 | - | - | 55,200 |
| Apr 29, 2025 | 24.12 | 24.35 | 24.12 | 24.34 | - | 0.79% | 50,000 |
| Apr 28, 2025 | 24.06 | 24.16 | 24.06 | 24.15 | - | 0.67% | 12,200 |
| Apr 25, 2025 | 23.92 | 24.00 | 23.82 | 23.99 | - | 0.29% | 15,000 |
| Apr 24, 2025 | 23.82 | 23.92 | 23.80 | 23.92 | - | 0.72% | 29,700 |
| Apr 23, 2025 | 23.97 | 24.02 | 23.75 | 23.75 | - | 0.47% | 72,900 |
| Apr 22, 2025 | 23.48 | 23.66 | 23.48 | 23.64 | - | 1.76% | 31,100 |
| Apr 21, 2025 | 23.29 | 23.30 | 23.11 | 23.23 | - | -0.56% | 16,400 |