Skip to main content
Global X Equal Weight Canadian Banks Index ETF (TSX: HBNK)
Canada flag Canada · Delayed Price · Currency is CAD
24.80
+0.01 (0.04%)
Feb 5, 2025, 3:50 PM EST

TSX:HBNK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202524.7224.8224.7024.79--6,679
Feb 4, 202525.0125.0624.7924.79--0.76%16,750
Feb 3, 202525.1525.1523.9124.98--2.15%59,900
Jan 31, 202525.6325.6325.4725.53--0.97%8,000
Jan 30, 202525.7425.9025.7425.78-0.35%10,900
Jan 29, 202525.6625.7025.6525.69-0.12%7,600
Jan 28, 202525.6225.6625.6225.66-0.35%11,800
Jan 27, 202525.5025.6325.4925.57-0.16%11,400
Jan 24, 202525.4825.5325.4825.53-0.24%2,900
Jan 23, 202525.4925.4925.4725.47-0.24%1,700
Jan 22, 202525.5025.5025.4025.41--0.16%4,900
Jan 21, 202525.3525.4525.3525.45-0.35%3,600
Jan 20, 202525.4925.4925.2925.36-0.08%9,400
Jan 17, 202525.3125.3425.2925.34-0.40%3,000
Jan 16, 202525.1925.2425.1525.24-0.28%4,400
Jan 15, 202525.0225.1825.0225.17-0.96%1,400
Jan 14, 202524.9724.9724.8624.93-0.08%8,200
Jan 13, 202525.0025.0024.8524.91--0.52%5,400
Jan 10, 202525.2325.2324.9425.04--0.71%17,000
Jan 9, 202525.1625.2225.1625.22-0.20%3,500
Jan 8, 202525.0225.1725.0225.17-0.52%3,600
Jan 7, 202525.2225.2225.0425.04--0.20%8,900
Jan 6, 202525.2525.2525.0925.09--0.24%5,600
Jan 3, 202525.0225.1525.0225.15-0.52%700
Jan 2, 202525.1625.1624.9625.02--0.16%7,600
Dec 31, 202425.1125.1325.0225.06--0.32%3,200
Dec 30, 202425.0325.1425.0325.14--0.20%2,900
Dec 27, 202425.2325.2325.1325.19-0.20%7,400
Dec 24, 202425.1525.1725.1425.14-0.08%4,000
Dec 23, 202424.9825.1324.9525.12-0.24%2,600
Dec 20, 202424.8025.1424.7925.06-0.24%14,500
Dec 19, 202425.1425.1424.9825.00--0.28%17,000
Dec 18, 202425.2825.3424.9825.07--1.34%51,200
Dec 17, 202425.6025.6025.3325.41--0.16%5,500
Dec 16, 202425.5425.5425.4025.45--0.27%13,400
Dec 13, 202425.5025.5225.4825.52--0.12%3,000
Dec 12, 202425.5925.5925.5425.55--0.47%14,600
Dec 11, 202425.7225.7225.5025.67-0.27%4,700
Dec 10, 202425.5325.6425.5325.60--3,600
Dec 9, 202425.5725.6125.5025.60-0.04%9,300
Dec 6, 202425.5225.6125.5225.59-0.75%21,200
Dec 5, 202425.0025.4124.9125.40-0.79%11,800
Dec 4, 202425.3025.3425.1925.20--0.36%18,500
Dec 3, 202425.3725.3725.2225.29--0.51%7,500
Dec 2, 202425.4225.5025.3325.42--0.14%8,100
Nov 29, 202425.2725.4625.2725.46--0.02%10,200
Nov 28, 202425.5025.5025.4625.46-0.02%2,900
Nov 27, 202425.4725.4725.4225.46-0.30%4,300
Nov 26, 202425.3525.3825.2425.38--0.04%7,800
Nov 25, 202425.3525.5225.3525.39-0.24%11,500
Nov 22, 202425.3425.3825.3125.33-0.04%23,800
Nov 21, 202425.1825.3425.1525.32-0.56%13,400
Nov 20, 202425.0825.1825.0625.18-0.52%9,300
Nov 19, 202424.8925.0524.8825.05-0.40%4,900
Nov 18, 202424.8924.9524.8924.95-0.44%3,000
Nov 15, 202424.8524.9424.8024.84--0.28%14,000
Nov 14, 202424.8724.9524.8224.91-0.44%30,800
Nov 13, 202424.8724.8724.7624.80--0.12%2,900
Nov 12, 202424.9324.9324.7324.83--0.36%17,800
Nov 11, 202424.7824.9924.7824.92-0.52%6,600
Nov 8, 202424.8024.8024.6424.79-0.12%12,900
Nov 7, 202424.7524.7724.7124.76-0.41%9,700
Nov 6, 202424.8724.8724.4324.66-1.11%23,900
Nov 5, 202424.3024.3924.3024.39-0.45%13,400
Nov 4, 202424.3324.4124.1924.28--22,700
Nov 1, 202424.2824.3024.2124.28-0.29%11,600
Oct 31, 202424.5324.5324.1724.21--1.38%24,800
Oct 30, 202424.4924.5624.4624.55-0.33%15,600
Oct 29, 202424.5424.5424.4624.47--0.33%13,000
Oct 28, 202424.4224.5924.4224.55-0.66%9,900
Oct 25, 202424.5724.5724.3724.39--0.41%11,500
Oct 24, 202424.4324.5324.3524.49-0.20%12,100
Oct 23, 202424.3924.4524.3324.44--0.04%4,100
Oct 22, 202424.3524.4524.2624.45-0.16%12,200
Oct 21, 202424.6124.6124.3524.41--0.49%7,100
Oct 18, 202424.4824.5324.4224.53-0.08%6,000
Oct 17, 202424.5824.5924.4724.51-0.33%10,500
Oct 16, 202424.3024.4424.3024.43-0.70%4,900
Oct 15, 202424.1424.2624.1424.26-0.46%3,800
Oct 11, 202424.0924.1824.0924.15-0.84%8,300
Oct 10, 202423.8923.9623.8523.95--0.66%32,000
Oct 9, 202424.1124.1224.0924.11-0.29%4,700
Oct 8, 202424.0624.0623.9724.04-0.21%6,300
Oct 7, 202424.1724.1723.9723.99--0.33%2,200
Oct 4, 202424.0924.0924.0724.07-0.46%600
Oct 3, 202423.8323.9623.8323.96--0.08%2,800
Oct 2, 202423.9524.0323.9223.98--0.21%7,000
Oct 1, 202423.9624.0323.9024.03--0.25%3,300
Sep 30, 202424.0124.0923.9624.09-0.17%6,400
Sep 27, 202424.1424.1524.0324.05--0.54%15,400
Sep 26, 202424.0324.2124.0324.18-1.00%3,300
Sep 25, 202423.9623.9623.8823.94-0.02%1,956,200
Sep 24, 202424.0124.0123.9323.94--0.40%3,800
Sep 23, 202424.1724.1723.9024.03--0.37%10,200
Sep 20, 202424.1424.1524.0224.12-0.25%7,800
Sep 19, 202424.0324.0624.0324.06-1.09%700
Sep 18, 202423.7923.8223.7823.80--0.38%4,500
Sep 17, 202423.9823.9823.8723.89-0.15%3,400
Sep 16, 202423.7823.8823.7623.86-0.48%8,300
Sep 13, 202423.7923.7923.6923.74-0.47%1,100