Global X Equal Weight Canadian Banks Index ETF (TSX:HBNK)
27.96
+0.04 (0.16%)
Jul 21, 2025, 4:00 PM EDT
TSX:HBNK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 27.93 | 28.00 | 27.92 | 27.96 | - | 0.16% | 5,300 |
Jul 18, 2025 | 27.94 | 27.94 | 27.86 | 27.91 | - | -0.04% | 12,500 |
Jul 17, 2025 | 27.70 | 27.96 | 27.70 | 27.92 | - | 0.87% | 17,800 |
Jul 16, 2025 | 27.48 | 27.69 | 27.48 | 27.68 | - | 0.51% | 17,900 |
Jul 15, 2025 | 27.63 | 27.63 | 27.50 | 27.54 | - | -0.36% | 12,100 |
Jul 14, 2025 | 27.62 | 27.64 | 27.54 | 27.64 | - | 0.02% | 7,200 |
Jul 11, 2025 | 27.65 | 27.67 | 27.57 | 27.64 | - | -0.49% | 3,700 |
Jul 10, 2025 | 27.66 | 27.85 | 27.66 | 27.77 | - | 0.51% | 16,700 |
Jul 9, 2025 | 27.55 | 27.68 | 27.55 | 27.63 | - | 0.56% | 15,800 |
Jul 8, 2025 | 27.60 | 27.60 | 27.37 | 27.48 | - | -0.05% | 17,500 |
Jul 7, 2025 | 27.50 | 27.68 | 27.46 | 27.49 | - | -0.15% | 12,100 |
Jul 4, 2025 | 27.47 | 27.53 | 27.47 | 27.53 | - | 0.22% | 6,600 |
Jul 3, 2025 | 27.40 | 27.51 | 27.40 | 27.47 | - | 0.48% | 4,700 |
Jul 2, 2025 | 27.26 | 27.35 | 27.24 | 27.34 | - | 0.55% | 12,400 |
Jun 30, 2025 | 27.04 | 27.19 | 27.03 | 27.19 | - | 0.48% | 10,800 |
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 |