Global X S&P 500 CAD Hedged Index Corporate Class ETF (TSX: HSH)
Canada
· Delayed Price · Currency is CAD 73.72
+0.31 (0.42%)
Dec 24, 2024, 9:57 AM EST
HSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 73.51 | 73.72 | 73.51 | 73.72 | 73.72 | 0.53% | 10,702 |
| Dec 23, 2024 | 72.63 | 73.33 | 72.63 | 73.33 | 73.33 | 0.16% | 300 |
| Dec 20, 2024 | 73.30 | 73.31 | 73.21 | 73.21 | 73.21 | 1.26% | 618 |
| Dec 19, 2024 | 72.91 | 72.91 | 72.26 | 72.30 | 72.30 | -0.44% | 8,505 |
| Dec 18, 2024 | 74.41 | 74.58 | 72.40 | 72.62 | 72.62 | -2.69% | 4,200 |
| Dec 17, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | -0.04% | - |
| Dec 16, 2024 | 74.56 | 74.66 | 74.56 | 74.66 | 74.66 | 0.36% | 243 |
| Dec 13, 2024 | 74.23 | 74.39 | 74.23 | 74.39 | 74.39 | -0.28% | 3,227 |
| Dec 12, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.05% | 6,400 |
| Dec 11, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 0.54% | 100 |
| Dec 10, 2024 | 74.35 | 74.35 | 74.16 | 74.16 | 74.16 | -0.31% | 2,424 |
| Dec 9, 2024 | 74.56 | 74.56 | 74.32 | 74.39 | 74.39 | -0.52% | 3,547 |
| Dec 6, 2024 | 74.84 | 74.86 | 74.75 | 74.78 | 74.78 | 0.07% | 3,900 |
| Dec 5, 2024 | 74.75 | 74.75 | 74.73 | 74.73 | 74.73 | -0.16% | 300 |
| Dec 4, 2024 | 74.59 | 74.85 | 74.59 | 74.85 | 74.85 | 0.70% | 518 |
| Dec 3, 2024 | 74.33 | 74.39 | 74.33 | 74.33 | 74.33 | -0.03% | 1,100 |
| Dec 2, 2024 | 74.63 | 74.63 | 74.25 | 74.35 | 74.35 | 0.07% | 1,913 |
| Nov 29, 2024 | 73.85 | 74.30 | 73.85 | 74.30 | 74.30 | 0.75% | 2,600 |
| Nov 28, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | - |
| Nov 27, 2024 | 73.77 | 73.79 | 73.75 | 73.75 | 73.75 | -0.39% | 1,000 |
| Nov 26, 2024 | 73.70 | 74.04 | 73.70 | 74.04 | 74.04 | 0.57% | 726 |
| Nov 25, 2024 | 73.85 | 73.85 | 73.47 | 73.62 | 73.62 | 0.49% | 1,142 |
| Nov 22, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | 0.11% | 225 |
| Nov 21, 2024 | 72.65 | 73.23 | 72.65 | 73.18 | 73.18 | 0.63% | 1,000 |
| Nov 20, 2024 | 72.64 | 72.72 | 72.64 | 72.72 | 72.72 | -0.04% | 235 |
| Nov 19, 2024 | 71.95 | 72.75 | 71.95 | 72.75 | 72.75 | 0.47% | 3,329 |
| Nov 18, 2024 | 72.48 | 72.48 | 72.35 | 72.41 | 72.41 | 0.43% | 500 |
| Nov 15, 2024 | 72.60 | 72.60 | 72.07 | 72.10 | 72.10 | -1.46% | 830 |
| Nov 14, 2024 | 73.61 | 73.61 | 73.17 | 73.17 | 73.17 | -0.60% | 2,304 |
| Nov 13, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | -0.10% | 500 |
| Nov 12, 2024 | 73.28 | 73.68 | 73.28 | 73.68 | 73.68 | -0.07% | 419 |
| Nov 11, 2024 | 73.90 | 73.90 | 73.73 | 73.73 | 73.73 | 0.46% | 800 |
| Nov 8, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 0.14% | - |
| Nov 7, 2024 | 73.20 | 73.29 | 73.20 | 73.29 | 73.29 | 0.70% | 700 |
| Nov 6, 2024 | 72.31 | 72.78 | 72.31 | 72.78 | 72.78 | 3.69% | 900 |
| Nov 5, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | -0.28% | - |
| Nov 4, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | -0.06% | 402 |
| Nov 1, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | -0.03% | 200 |
| Oct 31, 2024 | 70.76 | 70.76 | 70.28 | 70.45 | 70.45 | -1.54% | 3,345 |
| Oct 30, 2024 | 71.78 | 71.78 | 71.55 | 71.55 | 71.55 | -0.08% | 400 |
| Oct 29, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | -0.10% | - |
| Oct 28, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -0.19% | 500 |
| Oct 25, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 0.73% | 4,000 |
| Oct 24, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.96% | 400 |
| Oct 23, 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -0.01% | - |
| Oct 22, 2024 | 71.66 | 72.00 | 71.66 | 72.00 | 72.00 | 0.21% | 603 |
| Oct 21, 2024 | 71.99 | 71.99 | 71.85 | 71.85 | 71.85 | -0.33% | 523 |
| Oct 18, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 0.39% | 144 |
| Oct 17, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 0.27% | - |
| Oct 16, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | 0.17% | 203 |
| Oct 15, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.13% | 1,200 |
| Oct 11, 2024 | 71.37 | 71.59 | 71.35 | 71.59 | 71.59 | 0.75% | 400 |
| Oct 10, 2024 | 71.04 | 71.09 | 70.94 | 71.06 | 71.06 | -0.18% | 1,521 |
| Oct 9, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.66% | 1,400 |
| Oct 8, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 0.99% | 200 |
| Oct 7, 2024 | 70.44 | 70.44 | 70.02 | 70.03 | 70.03 | -0.92% | 836 |
| Oct 4, 2024 | 70.18 | 70.68 | 70.18 | 70.68 | 70.68 | 0.74% | 400 |
| Oct 3, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.09% | 121 |
| Oct 2, 2024 | 70.04 | 70.10 | 70.04 | 70.10 | 70.10 | -0.34% | 831 |
| Oct 1, 2024 | 70.25 | 70.34 | 69.91 | 70.34 | 70.34 | -0.41% | 500 |
| Sep 30, 2024 | 70.50 | 70.63 | 70.32 | 70.63 | 70.63 | 0.09% | 1,200 |
| Sep 27, 2024 | 70.58 | 70.58 | 70.57 | 70.57 | 70.57 | -0.04% | 233 |
| Sep 26, 2024 | 70.49 | 70.60 | 70.49 | 70.60 | 70.60 | 0.07% | 700 |
| Sep 25, 2024 | 70.49 | 70.55 | 70.49 | 70.55 | 70.55 | -0.04% | 1,144 |
| Sep 24, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.63% | 200 |
| Sep 23, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -0.24% | 200 |
| Sep 20, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - | - |
| Sep 19, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 1.68% | 200 |
| Sep 18, 2024 | 69.29 | 69.52 | 69.15 | 69.15 | 69.15 | - | 10,400 |
| Sep 17, 2024 | 69.61 | 69.61 | 69.15 | 69.15 | 69.15 | -0.12% | 205 |
| Sep 16, 2024 | 69.07 | 69.23 | 69.07 | 69.23 | 69.23 | 0.13% | 2,200 |
| Sep 13, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.57% | 121 |
| Sep 12, 2024 | 68.14 | 68.75 | 68.14 | 68.75 | 68.75 | 2.67% | 8,300 |
| Sep 11, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.90% | 1,525 |
| Sep 10, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.61% | 102 |
| Sep 9, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | -0.58% | 208 |
| Sep 6, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.03% | - |
| Sep 5, 2024 | 67.82 | 67.82 | 67.53 | 67.53 | 67.53 | -0.31% | 500 |
| Sep 4, 2024 | 67.37 | 67.74 | 67.37 | 67.74 | 67.74 | -0.65% | 500 |
| Sep 3, 2024 | 68.96 | 68.96 | 68.18 | 68.18 | 68.18 | -1.81% | 719 |
| Aug 30, 2024 | 68.81 | 69.46 | 68.81 | 69.44 | 69.44 | 0.78% | 700 |
| Aug 29, 2024 | 69.32 | 69.32 | 68.90 | 68.90 | 68.90 | 0.45% | 215 |
| Aug 28, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.81% | 200 |
| Aug 27, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.13% | 500 |
| Aug 26, 2024 | 69.16 | 69.16 | 69.04 | 69.06 | 69.06 | -0.27% | 1,000 |
| Aug 23, 2024 | 68.35 | 69.25 | 68.35 | 69.25 | 69.25 | 1.18% | 2,803 |
| Aug 22, 2024 | 69.19 | 69.19 | 68.44 | 68.44 | 68.44 | -0.88% | 426 |
| Aug 21, 2024 | 69.05 | 69.05 | 68.95 | 69.05 | 69.05 | 0.26% | 500 |
| Aug 20, 2024 | 68.59 | 68.94 | 68.59 | 68.87 | 68.87 | 0.22% | 518 |
| Aug 19, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.57% | 332 |
| Aug 16, 2024 | 68.20 | 68.33 | 68.20 | 68.33 | 68.33 | 0.53% | 400 |
| Aug 15, 2024 | 67.87 | 67.97 | 67.87 | 67.97 | 67.97 | 1.43% | 831 |
| Aug 14, 2024 | 66.90 | 67.01 | 66.90 | 67.01 | 67.01 | 0.40% | 500 |
| Aug 13, 2024 | 66.72 | 66.78 | 66.72 | 66.74 | 66.74 | 1.74% | 800 |
| Aug 12, 2024 | 65.98 | 65.98 | 65.60 | 65.60 | 65.60 | -0.23% | 1,022 |
| Aug 9, 2024 | 65.84 | 65.84 | 65.63 | 65.75 | 65.75 | 0.54% | 2,900 |
| Aug 8, 2024 | 64.99 | 65.40 | 64.99 | 65.40 | 65.40 | 2.27% | 348 |
| Aug 7, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -1.05% | 300 |
| Aug 6, 2024 | 64.88 | 64.88 | 64.63 | 64.63 | 64.63 | -1.31% | 524 |
| Aug 2, 2024 | 65.36 | 65.49 | 65.36 | 65.49 | 65.49 | -2.22% | 300 |