Global X Equal Weight Canadian REITs Index Corporate Class ETF (TSX:HCRE)
Canada · Delayed Price · Currency is CAD 29.24
-0.03 (-0.10%)
Mar 30, 2026, 2:23 PM EST
TSX:HCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | - | - | 2,515 |
| Mar 27, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.93% | 2,515 |
| Mar 23, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.47% | 154 |
| Mar 19, 2026 | 29.40 | 29.40 | 29.30 | 29.31 | 29.31 | -2.20% | 1,860 |
| Mar 18, 2026 | 30.00 | 30.03 | 29.97 | 29.97 | 29.97 | -1.09% | 1,521 |
| Mar 17, 2026 | 30.29 | 30.30 | 30.29 | 30.30 | 30.30 | 1.00% | 2,045 |
| Mar 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.28% | 238 |
| Mar 13, 2026 | 29.63 | 29.63 | 29.62 | 29.62 | 29.62 | 0.44% | 1,201 |
| Mar 12, 2026 | 29.50 | 29.50 | 29.49 | 29.49 | 29.49 | -1.24% | 1,124 |
| Mar 11, 2026 | 29.81 | 29.86 | 29.81 | 29.86 | 29.86 | -0.80% | 589 |
| Mar 10, 2026 | 30.20 | 30.20 | 30.05 | 30.10 | 30.10 | 0.33% | 24,573 |
| Mar 9, 2026 | 29.91 | 30.00 | 29.91 | 30.00 | 30.00 | -1.96% | 819 |
| Mar 5, 2026 | 30.65 | 30.65 | 30.60 | 30.60 | 30.60 | -0.58% | 4,220 |
| Mar 4, 2026 | 30.79 | 30.79 | 30.78 | 30.78 | 30.78 | 0.10% | 529 |
| Mar 3, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.61% | 216 |
| Mar 2, 2026 | 31.01 | 31.01 | 30.94 | 30.94 | 30.94 | -0.83% | 830 |
| Feb 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.81% | 1,347 |
| Feb 26, 2026 | 30.92 | 30.95 | 30.92 | 30.95 | 30.95 | 0.52% | 2,034 |
| Feb 25, 2026 | 30.76 | 30.79 | 30.72 | 30.79 | 30.79 | -0.32% | 1,357 |
| Feb 24, 2026 | 30.88 | 30.89 | 30.88 | 30.89 | 30.89 | -0.32% | 439 |
| Feb 23, 2026 | 30.70 | 30.99 | 30.70 | 30.99 | 30.99 | 0.62% | 1,118 |
| Feb 20, 2026 | 30.69 | 30.80 | 30.68 | 30.80 | 30.80 | 0.39% | 3,328 |
| Feb 19, 2026 | 30.65 | 30.68 | 30.65 | 30.68 | 30.68 | -0.58% | 1,164 |
| Feb 17, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 1.45% | 250 |
| Feb 13, 2026 | 30.10 | 30.45 | 30.10 | 30.42 | 30.42 | 0.60% | 3,431 |
| Feb 12, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.24% | 572 |
| Feb 11, 2026 | 30.75 | 30.75 | 30.55 | 30.62 | 30.62 | -1.61% | 1,460 |
| Feb 10, 2026 | 31.11 | 31.12 | 31.11 | 31.12 | 31.12 | -0.58% | 662 |
| Feb 6, 2026 | 31.25 | 31.30 | 31.25 | 31.30 | 31.30 | -0.03% | 857 |
| Feb 5, 2026 | 31.30 | 31.31 | 31.30 | 31.31 | 31.31 | 0.13% | 955 |
| Feb 4, 2026 | 31.05 | 31.27 | 31.05 | 31.27 | 31.27 | 1.43% | 344 |
| Feb 3, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.39% | 854 |
| Feb 2, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.51% | 1,342 |
| Jan 29, 2026 | 30.54 | 30.54 | 30.49 | 30.49 | 30.49 | -0.65% | 505 |
| Jan 28, 2026 | 30.70 | 30.77 | 30.69 | 30.69 | 30.69 | -0.45% | 1,867 |
| Jan 26, 2026 | 31.00 | 31.00 | 30.83 | 30.83 | 30.83 | -1.06% | 1,050 |
| Jan 23, 2026 | 31.25 | 31.25 | 31.16 | 31.16 | 31.16 | 1.20% | 300 |
| Jan 21, 2026 | 30.84 | 30.84 | 30.78 | 30.79 | 30.79 | -1.09% | 12,453 |
| Jan 19, 2026 | 31.18 | 31.18 | 31.13 | 31.13 | 31.13 | -0.32% | 1,861 |
| Jan 16, 2026 | 31.02 | 31.24 | 31.02 | 31.23 | 31.23 | 1.07% | 927 |
| Jan 14, 2026 | 30.95 | 30.95 | 30.90 | 30.90 | 30.90 | 0.23% | 676 |
| Jan 13, 2026 | 31.07 | 31.07 | 30.71 | 30.83 | 30.83 | 0.23% | 2,103 |
| Jan 12, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.75% | 4,205 |
| Jan 9, 2026 | 30.36 | 30.63 | 30.36 | 30.53 | 30.53 | 0.63% | 607 |
| Jan 8, 2026 | 30.25 | 30.34 | 30.25 | 30.34 | 30.34 | 0.36% | 1,023 |
| Jan 7, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.93% | 137 |
| Jan 6, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.03% | 158 |
| Jan 5, 2026 | 29.34 | 30.03 | 29.34 | 29.96 | 29.96 | 3.31% | 1,902 |
| Jan 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.07% | 540 |
| Dec 31, 2025 | 28.96 | 28.98 | 28.96 | 28.98 | 28.98 | 0.14% | 715 |