Global X Conservative Asset Allocation ETF (TSX:HCON)
Canada
· Delayed Price · Currency is CAD 13.73
+0.04 (0.29%)
Apr 25, 2025, 3:59 PM EDT
TSX:HCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.70 | 13.73 | 13.70 | 13.73 | 13.73 | 0.29% | 275 |
| Apr 24, 2025 | 13.62 | 13.69 | 13.62 | 13.69 | 13.69 | 0.88% | 4,100 |
| Apr 23, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.52% | 12,401 |
| Apr 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.82% | 500 |
| Apr 21, 2025 | 13.42 | 13.42 | 13.39 | 13.39 | 13.39 | -0.96% | 1,327 |
| Apr 17, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.22% | 101 |
| Apr 16, 2025 | 13.54 | 13.55 | 13.54 | 13.55 | 13.55 | 0.15% | 1,943 |
| Apr 15, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | - |
| Apr 14, 2025 | 13.48 | 13.55 | 13.48 | 13.53 | 13.53 | 1.73% | 4,041 |
| Apr 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.85% | 1,800 |
| Apr 10, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.15% | 312 |
| Apr 9, 2025 | 13.22 | 13.53 | 13.22 | 13.53 | 13.53 | 1.58% | 2,025 |
| Apr 8, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.60% | 100 |
| Apr 7, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -1.33% | 848 |
| Apr 4, 2025 | 13.75 | 13.75 | 13.58 | 13.58 | 13.58 | -1.52% | 1,200 |
| Apr 3, 2025 | 13.82 | 13.82 | 13.79 | 13.79 | 13.79 | -1.43% | 448 |
| Apr 2, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.14% | 18,902 |
| Apr 1, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.14% | 200 |
| Mar 31, 2025 | 13.92 | 13.99 | 13.92 | 13.99 | 13.99 | 0.29% | 13,300 |
| Mar 28, 2025 | 13.96 | 13.96 | 13.95 | 13.95 | 13.92 | -0.29% | 1,400 |
| Mar 27, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.95 | -0.57% | 402 |
| Mar 26, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.03 | -0.14% | - |
| Mar 25, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.05 | 0.07% | 6,300 |
| Mar 24, 2025 | 14.08 | 14.08 | 14.06 | 14.08 | 14.04 | 0.14% | 5,700 |
| Mar 21, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.02 | -0.21% | - |
| Mar 20, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.05 | 0.43% | 2,650 |
| Mar 19, 2025 | 14.08 | 14.08 | 14.03 | 14.03 | 13.99 | - | 2,700 |
| Mar 18, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.99 | 0.79% | 359 |
| Mar 17, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.89 | 0.07% | 400 |
| Mar 14, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.88 | 0.07% | 5,000 |
| Mar 13, 2025 | 13.87 | 13.90 | 13.87 | 13.90 | 13.87 | -0.36% | 5,000 |
| Mar 12, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | - | - |
| Mar 11, 2025 | 14.02 | 14.02 | 13.95 | 13.95 | 13.92 | -0.36% | 4,447 |
| Mar 10, 2025 | 14.04 | 14.04 | 14.00 | 14.00 | 13.96 | - | 700 |
| Mar 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.96 | -0.92% | - |
| Mar 6, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.09 | - | - |
| Mar 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.09 | -0.49% | 400 |
| Mar 4, 2025 | 14.21 | 14.21 | 14.12 | 14.20 | 14.16 | - | 800 |
| Mar 3, 2025 | 13.51 | 14.26 | 13.50 | 14.20 | 14.16 | 0.35% | 3,101 |
| Feb 28, 2025 | 14.15 | 14.15 | 14.12 | 14.15 | 14.15 | -0.07% | 7,925 |
| Feb 27, 2025 | 14.14 | 14.20 | 14.14 | 14.16 | 14.13 | -0.42% | 8,511 |
| Feb 26, 2025 | 14.21 | 14.22 | 14.21 | 14.22 | 14.18 | 0.49% | 3,103 |
| Feb 25, 2025 | 14.22 | 14.22 | 14.15 | 14.15 | 14.12 | 0.35% | 1,031 |
| Feb 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.07 | 0.07% | 405 |
| Feb 21, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.06 | 0.07% | 400 |
| Feb 20, 2025 | 14.05 | 14.08 | 14.05 | 14.08 | 14.05 | -0.07% | 2,644 |
| Feb 19, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.06 | -0.14% | 405 |
| Feb 18, 2025 | 14.14 | 14.14 | 14.11 | 14.11 | 14.08 | -0.21% | 400 |
| Feb 14, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.11 | 0.07% | 3,303 |
| Feb 13, 2025 | 14.12 | 14.13 | 14.12 | 14.13 | 14.10 | 0.14% | 1,624 |