Global X Equal Weight Canadian REITs Index Corporate Class ETF (TSX:HCRE)
Canada · Delayed Price · Currency is CAD 31.28
-0.17 (-0.54%)
May 14, 2026, 2:18 PM EST
TSX:HCRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.80% | 112 |
| May 13, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.19% | - |
| May 12, 2026 | 31.65 | 31.65 | 31.45 | 31.45 | 31.45 | -0.73% | 903 |
| May 11, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.69% | 500 |
| May 8, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.47% | 1,445 |
| May 7, 2026 | 31.76 | 31.76 | 31.75 | 31.75 | 31.75 | -0.94% | 600 |
| May 6, 2026 | 32.01 | 32.05 | 32.01 | 32.05 | 32.05 | 1.42% | 1,700 |
| May 5, 2026 | 31.57 | 31.60 | 31.57 | 31.60 | 31.60 | - | 1,208 |
| May 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.22% | 69 |
| May 1, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.29% | 200 |
| Apr 30, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.63% | - |
| Apr 29, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.29% | 123 |
| Apr 28, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.41% | 200 |
| Apr 27, 2026 | 31.61 | 31.68 | 31.59 | 31.68 | 31.68 | 0.22% | 5,333 |
| Apr 24, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - | - |
| Apr 23, 2026 | 31.63 | 31.63 | 31.61 | 31.61 | 31.61 | 0.80% | 401 |
| Apr 22, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.76% | 104 |
| Apr 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.19% | 330 |
| Apr 20, 2026 | 31.71 | 31.71 | 31.66 | 31.66 | 31.66 | -0.97% | 800 |
| Apr 17, 2026 | 32.00 | 32.00 | 31.97 | 31.97 | 31.97 | 0.13% | 301 |
| Apr 16, 2026 | 31.53 | 31.93 | 31.53 | 31.93 | 31.93 | 1.85% | 1,302 |
| Apr 15, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.29% | 102 |
| Apr 14, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.32% | 1,906 |
| Apr 13, 2026 | 30.72 | 30.85 | 30.72 | 30.85 | 30.85 | 1.11% | 1,906 |
| Apr 10, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.49% | 536 |
| Apr 9, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.02% | 536 |
| Apr 8, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.40% | 536 |
| Apr 7, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.17% | 536 |
| Apr 6, 2026 | 30.27 | 30.28 | 30.27 | 30.28 | 30.28 | 0.10% | 1,123 |
| Apr 2, 2026 | 29.89 | 30.25 | 29.89 | 30.25 | 30.25 | 0.97% | 8,327 |
| Apr 1, 2026 | 29.58 | 30.01 | 29.58 | 29.96 | 29.96 | 2.01% | 3,744 |
| Mar 31, 2026 | 29.36 | 29.37 | 29.36 | 29.37 | 29.37 | 0.55% | 1,104 |
| Mar 30, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.21% | 2,515 |
| Mar 27, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.09% | 2,515 |
| Mar 26, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.61% | - |
| Mar 25, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.17% | 92 |
| Mar 24, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.59% | 154 |
| Mar 23, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.47% | 200 |
| Mar 20, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | 1,860 |
| Mar 19, 2026 | 29.40 | 29.40 | 29.30 | 29.31 | 29.31 | -2.20% | 1,900 |
| 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% | 600 |
| Mar 10, 2026 | 30.20 | 30.20 | 30.05 | 30.10 | 30.10 | 0.33% | 24,600 |
| Mar 9, 2026 | 29.91 | 30.00 | 29.91 | 30.00 | 30.00 | -2.22% | 819 |
| Mar 6, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.26% | 4,220 |
| Mar 5, 2026 | 30.65 | 30.65 | 30.60 | 30.60 | 30.60 | -0.58% | 4,220 |