Global X S&P 500 CAD Hedged Index Corporate Class ETF (TSX:HSH)
Canada · Delayed Price · Currency is CAD 84.15
+1.56 (1.89%)
At close: Feb 6, 2026
TSX:HSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 83.39 | 84.15 | 83.39 | 84.15 | 84.15 | 1.89% | 1,726 |
| Feb 5, 2026 | 83.17 | 83.17 | 82.44 | 82.59 | 82.59 | -1.43% | 2,828 |
| Feb 4, 2026 | 84.01 | 84.02 | 83.22 | 83.79 | 83.79 | -0.17% | 2,676 |
| Feb 3, 2026 | 84.30 | 84.30 | 83.54 | 83.93 | 83.93 | -0.98% | 2,319 |
| Feb 2, 2026 | 84.63 | 84.85 | 84.62 | 84.76 | 84.76 | 0.80% | 3,502 |
| Jan 30, 2026 | 84.55 | 84.55 | 83.94 | 84.09 | 84.09 | -0.45% | 1,382 |
| Jan 29, 2026 | 84.40 | 84.47 | 84.26 | 84.47 | 84.47 | -0.32% | 2,533 |
| Jan 28, 2026 | 84.87 | 84.93 | 84.74 | 84.74 | 84.74 | -0.11% | 4,377 |
| Jan 27, 2026 | 84.73 | 84.86 | 84.73 | 84.83 | 84.83 | 0.38% | 600 |
| Jan 26, 2026 | 84.20 | 84.56 | 84.20 | 84.51 | 84.51 | 0.62% | 8,780 |
| Jan 23, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.30% | 123 |
| Jan 22, 2026 | 84.09 | 84.24 | 84.09 | 84.24 | 84.24 | 0.44% | 464 |
| Jan 21, 2026 | 83.02 | 83.87 | 83.02 | 83.87 | 83.87 | 1.55% | 1,442 |
| Jan 20, 2026 | 83.18 | 83.40 | 82.57 | 82.59 | 82.59 | -1.43% | 2,533 |
| Jan 19, 2026 | 84.86 | 84.86 | 83.79 | 83.79 | 83.79 | -0.71% | 1,074 |
| Jan 16, 2026 | 84.67 | 84.67 | 84.38 | 84.39 | 84.39 | -0.02% | 1,018 |
| Jan 15, 2026 | 84.73 | 84.73 | 84.41 | 84.41 | 84.41 | 0.32% | 641 |
| Jan 14, 2026 | 84.66 | 84.66 | 84.00 | 84.14 | 84.14 | -0.31% | 3,407 |
| Jan 13, 2026 | 84.74 | 84.74 | 84.40 | 84.40 | 84.40 | -0.60% | 1,460 |
| Jan 12, 2026 | 84.74 | 84.91 | 84.74 | 84.91 | 84.91 | 0.17% | 686 |
| Jan 9, 2026 | 84.47 | 84.77 | 84.47 | 84.77 | 84.77 | 0.76% | 374 |
| Jan 8, 2026 | 84.16 | 84.16 | 84.06 | 84.13 | 84.13 | - | 715 |
| Jan 7, 2026 | 84.54 | 84.56 | 84.13 | 84.13 | 84.13 | -0.41% | 2,719 |
| Jan 6, 2026 | 83.93 | 84.48 | 83.93 | 84.48 | 84.48 | 0.79% | 896 |
| Jan 5, 2026 | 83.68 | 83.93 | 83.68 | 83.82 | 83.82 | 0.66% | 2,616 |
| Jan 2, 2026 | 83.74 | 83.74 | 83.13 | 83.27 | 83.27 | -0.12% | 4,802 |
| Dec 31, 2025 | 83.94 | 83.94 | 83.35 | 83.37 | 83.37 | -0.68% | 1,126 |
| Dec 30, 2025 | 83.82 | 83.94 | 83.82 | 83.94 | 83.94 | - | 869 |
| Dec 29, 2025 | 83.80 | 84.04 | 83.80 | 83.94 | 83.94 | -0.44% | 3,825 |
| Dec 24, 2025 | 84.14 | 84.31 | 84.14 | 84.31 | 84.31 | 0.37% | 1,201 |
| Dec 23, 2025 | 83.93 | 84.01 | 83.92 | 84.00 | 84.00 | 0.45% | 1,400 |
| Dec 22, 2025 | 83.62 | 83.62 | 83.57 | 83.62 | 83.62 | 0.64% | 5,100 |
| Dec 19, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 0.59% | 200 |
| Dec 18, 2025 | 82.36 | 82.70 | 82.34 | 82.60 | 82.60 | 0.76% | 1,100 |
| Dec 17, 2025 | 82.68 | 82.68 | 81.98 | 81.98 | 81.98 | -1.03% | 663 |
| Dec 16, 2025 | 82.51 | 82.83 | 82.38 | 82.83 | 82.83 | -0.12% | 625 |
| Dec 15, 2025 | 83.02 | 83.02 | 82.92 | 82.93 | 82.93 | 0.01% | 490 |
| Dec 12, 2025 | 83.02 | 83.20 | 82.92 | 82.92 | 82.92 | -1.14% | 500 |
| Dec 11, 2025 | 83.72 | 83.88 | 83.72 | 83.88 | 83.88 | 0.84% | 510 |
| Dec 10, 2025 | 83.12 | 83.18 | 83.12 | 83.18 | 83.18 | -0.10% | 612 |
| Dec 9, 2025 | 83.39 | 83.39 | 83.25 | 83.26 | 83.26 | 0.13% | 500 |
| Dec 8, 2025 | 82.78 | 83.55 | 82.78 | 83.15 | 83.15 | -0.60% | 1,829 |
| Dec 5, 2025 | 83.75 | 83.75 | 83.51 | 83.65 | 83.65 | 0.20% | 3,134 |
| Dec 4, 2025 | 83.35 | 83.48 | 83.29 | 83.48 | 83.48 | 0.02% | 15,189 |
| Dec 3, 2025 | 83.20 | 83.46 | 83.20 | 83.46 | 83.46 | 0.32% | 1,517 |
| Dec 2, 2025 | 83.20 | 83.32 | 82.93 | 83.19 | 83.19 | 0.29% | 1,037 |
| Dec 1, 2025 | 82.81 | 82.95 | 82.81 | 82.95 | 82.95 | -0.46% | 986 |
| Nov 28, 2025 | 83.39 | 83.39 | 83.31 | 83.33 | 83.33 | -1.51% | 551 |
| Nov 27, 2025 | 82.77 | 84.61 | 82.77 | 84.61 | 84.61 | 2.06% | 754 |
| Nov 26, 2025 | 82.75 | 82.93 | 82.75 | 82.90 | 82.90 | 0.79% | 537 |