Global X Equal Weight Canadian REITs Index Corporate Class ETF (TSX:HCRE)
Canada
· Delayed Price · Currency is CAD 26.77
+0.12 (0.45%)
May 9, 2025, 3:48 PM EDT
TSX:HCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.23% | 2,584 |
| May 8, 2025 | 26.60 | 26.65 | 26.60 | 26.65 | 26.65 | 0.08% | 573 |
| May 7, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.60% | 200 |
| May 6, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.34% | 624 |
| May 5, 2025 | 26.65 | 26.65 | 26.56 | 26.56 | 26.56 | -1.19% | 700 |
| May 2, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.63% | 200 |
| May 1, 2025 | 26.46 | 26.46 | 26.45 | 26.45 | 26.45 | 1.07% | 300 |
| Apr 30, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.27% | - |
| Apr 29, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.31% | - |
| Apr 28, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.42% | 21 |
| Apr 25, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.01% | 200 |
| Apr 24, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.08% | - |
| Apr 23, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - | - |
| Apr 22, 2025 | 25.81 | 25.81 | 25.79 | 25.79 | 25.79 | -0.04% | 900 |
| Apr 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | 200 |
| Apr 17, 2025 | 25.87 | 25.90 | 25.86 | 25.90 | 25.90 | 1.33% | 1,335 |
| Apr 16, 2025 | 25.87 | 25.87 | 25.55 | 25.56 | 25.56 | 0.51% | 1,035 |
| Apr 15, 2025 | 25.25 | 25.43 | 25.25 | 25.43 | 25.43 | 1.27% | 601 |
| Apr 14, 2025 | 25.12 | 25.15 | 25.11 | 25.11 | 25.11 | 2.03% | 946 |
| Apr 11, 2025 | 24.48 | 24.61 | 24.48 | 24.61 | 24.61 | 0.29% | 1,304 |
| Apr 10, 2025 | 24.51 | 24.54 | 24.51 | 24.54 | 24.54 | 2.51% | 3,517 |
| Apr 9, 2025 | 24.00 | 24.00 | 23.94 | 23.94 | 23.94 | -1.56% | 225 |
| Apr 8, 2025 | 24.45 | 24.45 | 24.32 | 24.32 | 24.32 | -2.72% | 340 |
| Apr 7, 2025 | 24.96 | 25.00 | 24.81 | 25.00 | 25.00 | -2.91% | 1,100 |
| Apr 4, 2025 | 26.06 | 26.06 | 25.75 | 25.75 | 25.75 | -3.38% | 1,016 |
| Apr 3, 2025 | 26.68 | 26.68 | 26.65 | 26.65 | 26.65 | -0.78% | 3,500 |
| Apr 2, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.11% | 324 |
| Apr 1, 2025 | 26.94 | 26.94 | 26.89 | 26.89 | 26.89 | 0.07% | 1,205 |
| Mar 31, 2025 | 26.86 | 26.87 | 26.86 | 26.87 | 26.87 | 0.64% | 1,000 |
| Mar 28, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.83% | - |
| Mar 27, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.26% | - |
| Mar 26, 2025 | 26.71 | 26.71 | 26.55 | 26.55 | 26.55 | -1.48% | 6,931 |
| Mar 25, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.41% | 200 |
| Mar 24, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.75% | 637 |
| Mar 21, 2025 | 26.61 | 26.64 | 26.61 | 26.64 | 26.64 | 0.11% | 1,000 |
| Mar 20, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.60% | 139 |
| Mar 19, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.56% | - |
| Mar 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.19% | - |
| Mar 17, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.83% | 608 |
| Mar 14, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.68% | 400 |
| Mar 13, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.23% | 1,904 |
| Mar 12, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.08% | - |
| Mar 11, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.08% | 300 |
| Mar 10, 2025 | 26.25 | 26.43 | 26.25 | 26.33 | 26.33 | -1.16% | 2,247 |
| Mar 7, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.15% | - |
| Mar 6, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.45% | - |
| Mar 5, 2025 | 26.75 | 26.83 | 26.75 | 26.83 | 26.83 | -0.33% | 1,500 |
| Mar 4, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.79% | 300 |
| Mar 3, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.91% | 600 |
| Feb 28, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.30% | 601 |