Skip to main content
Global X S&P 500 CAD Hedged Index Corporate Class ETF (TSX: HSH)
Canada flag Canada · Delayed Price · Currency is CAD
74.08
-0.41 (-0.55%)
Jan 29, 2025, 3:52 PM EST

HSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202574.2874.3173.9274.0874.08-0.58%1,448
Jan 28, 202574.5174.5174.5174.5174.511.03%400
Jan 27, 202573.2973.7673.2873.7573.75-1.50%2,521
Jan 24, 202574.8374.8774.8374.8774.87-0.08%819
Jan 23, 202574.6274.9374.6274.9374.930.24%800
Jan 22, 202574.7474.8874.7474.7574.750.70%3,246
Jan 21, 202574.0474.2973.7974.2374.23-1.20%1,802
Jan 20, 202572.8675.1372.8675.1375.131.84%1,000
Jan 17, 202573.7573.7973.7573.7773.771.08%3,200
Jan 16, 202573.2573.2572.9472.9872.98-0.11%5,020
Jan 15, 202572.7873.1572.7873.0673.061.87%1,331
Jan 14, 202571.9771.9771.4671.7271.720.34%927
Jan 13, 202571.1771.4971.1771.4871.48-0.10%4,535
Jan 10, 202571.5371.9471.5371.5571.55-0.89%1,000
Jan 9, 202572.1972.1972.1972.1972.19-0.63%101
Jan 8, 202572.6572.6572.6572.6572.65-0.30%200
Jan 7, 202573.1173.1172.8672.8772.87-0.70%909
Jan 6, 202573.3873.4473.3873.3873.380.55%2,000
Jan 3, 202572.5573.0472.5572.9872.981.23%1,406
Jan 2, 202573.2873.2871.8872.0972.09-0.26%2,400
Dec 31, 202472.2872.2872.2872.2872.28-0.70%200
Dec 30, 202474.2474.2472.2672.7972.79-0.71%37,717
Dec 27, 202473.6473.6473.1073.3173.31-0.56%2,603
Dec 24, 202473.5173.7273.5173.7273.720.53%10,702
Dec 23, 202472.6373.3372.6373.3373.330.16%300
Dec 20, 202473.3073.3173.2173.2173.211.26%618
Dec 19, 202472.9172.9172.2672.3072.30-0.44%8,505
Dec 18, 202474.4174.5872.4072.6272.62-2.69%4,200
Dec 17, 202474.6374.6374.6374.6374.63-0.04%-
Dec 16, 202474.5674.6674.5674.6674.660.36%243
Dec 13, 202474.2374.3974.2374.3974.39-0.28%3,227
Dec 12, 202474.6074.6074.6074.6074.600.05%6,400
Dec 11, 202474.5674.5674.5674.5674.560.54%100
Dec 10, 202474.3574.3574.1674.1674.16-0.31%2,424
Dec 9, 202474.5674.5674.3274.3974.39-0.52%3,547
Dec 6, 202474.8474.8674.7574.7874.780.07%3,900
Dec 5, 202474.7574.7574.7374.7374.73-0.16%300
Dec 4, 202474.5974.8574.5974.8574.850.70%518
Dec 3, 202474.3374.3974.3374.3374.33-0.03%1,100
Dec 2, 202474.6374.6374.2574.3574.350.07%1,913
Nov 29, 202473.8574.3073.8574.3074.300.75%2,600
Nov 28, 202473.7573.7573.7573.7573.75--
Nov 27, 202473.7773.7973.7573.7573.75-0.39%1,000
Nov 26, 202473.7074.0473.7074.0474.040.57%726
Nov 25, 202473.8573.8573.4773.6273.620.49%1,142
Nov 22, 202473.2673.2673.2673.2673.260.11%225
Nov 21, 202472.6573.2372.6573.1873.180.63%1,000
Nov 20, 202472.6472.7272.6472.7272.72-0.04%235
Nov 19, 202471.9572.7571.9572.7572.750.47%3,329
Nov 18, 202472.4872.4872.3572.4172.410.43%500
Nov 15, 202472.6072.6072.0772.1072.10-1.46%830
Nov 14, 202473.6173.6173.1773.1773.17-0.60%2,304
Nov 13, 202473.6173.6173.6173.6173.61-0.10%500
Nov 12, 202473.2873.6873.2873.6873.68-0.07%419
Nov 11, 202473.9073.9073.7373.7373.730.46%800
Nov 8, 202473.3973.3973.3973.3973.390.14%-
Nov 7, 202473.2073.2973.2073.2973.290.70%700
Nov 6, 202472.3172.7872.3172.7872.783.69%900
Nov 5, 202470.1970.1970.1970.1970.19-0.28%-
Nov 4, 202470.3970.3970.3970.3970.39-0.06%402
Nov 1, 202470.4370.4370.4370.4370.43-0.03%200
Oct 31, 202470.7670.7670.2870.4570.45-1.54%3,345
Oct 30, 202471.7871.7871.5571.5571.55-0.08%400
Oct 29, 202471.6171.6171.6171.6171.61-0.10%-
Oct 28, 202471.6871.6871.6871.6871.68-0.19%500
Oct 25, 202471.8271.8271.8271.8271.820.73%4,000
Oct 24, 202471.3071.3071.3071.3071.30-0.96%400
Oct 23, 202471.9971.9971.9971.9971.99-0.01%-
Oct 22, 202471.6672.0071.6672.0072.000.21%603
Oct 21, 202471.9971.9971.8571.8571.85-0.33%523
Oct 18, 202472.0972.0972.0972.0972.090.39%144
Oct 17, 202471.8171.8171.8171.8171.810.27%-
Oct 16, 202471.6271.6271.6271.6271.620.17%203
Oct 15, 202471.5071.5071.5071.5071.50-0.13%1,200
Oct 11, 202471.3771.5971.3571.5971.590.75%400
Oct 10, 202471.0471.0970.9471.0671.06-0.18%1,521
Oct 9, 202471.1971.1971.1971.1971.190.66%1,400
Oct 8, 202470.7270.7270.7270.7270.720.99%200
Oct 7, 202470.4470.4470.0270.0370.03-0.92%836
Oct 4, 202470.1870.6870.1870.6870.680.74%400
Oct 3, 202470.1670.1670.1670.1670.160.09%121
Oct 2, 202470.0470.1070.0470.1070.10-0.34%831
Oct 1, 202470.2570.3469.9170.3470.34-0.41%500
Sep 30, 202470.5070.6370.3270.6370.630.09%1,200
Sep 27, 202470.5870.5870.5770.5770.57-0.04%233
Sep 26, 202470.4970.6070.4970.6070.600.07%700
Sep 25, 202470.4970.5570.4970.5570.55-0.04%1,144
Sep 24, 202470.5870.5870.5870.5870.580.63%200
Sep 23, 202470.1470.1470.1470.1470.14-0.24%200
Sep 20, 202470.3170.3170.3170.3170.31--
Sep 19, 202470.3170.3170.3170.3170.311.68%200
Sep 18, 202469.2969.5269.1569.1569.15-10,400
Sep 17, 202469.6169.6169.1569.1569.15-0.12%205
Sep 16, 202469.0769.2369.0769.2369.230.13%2,200
Sep 13, 202469.1469.1469.1469.1469.140.57%121
Sep 12, 202468.1468.7568.1468.7568.752.67%8,300
Sep 11, 202466.9666.9666.9666.9666.96-0.90%1,525
Sep 10, 202467.5767.5767.5767.5767.570.61%102
Sep 9, 202467.1667.1667.1667.1667.16-0.58%208
Sep 6, 202467.5567.5567.5567.5567.550.03%-