Global X S&P 500 CAD Hedged Index Corporate Class ETF (TSX:HSH)
Canada · Delayed Price · Currency is CAD 80.39
+0.67 (0.84%)
Sep 11, 2025, 3:59 PM EDT
TSX:HSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 79.99 | 79.99 | 79.54 | 79.72 | 79.72 | 0.42% | 904 |
| Sep 9, 2025 | 79.15 | 79.39 | 79.15 | 79.39 | 79.39 | 0.28% | 229 |
| Sep 8, 2025 | 79.36 | 79.36 | 79.10 | 79.17 | 79.17 | 0.13% | 500 |
| Sep 5, 2025 | 78.71 | 79.07 | 78.71 | 79.07 | 79.07 | 0.32% | 1,801 |
| Sep 4, 2025 | 78.75 | 78.82 | 78.75 | 78.82 | 78.82 | 0.45% | 2,400 |
| Sep 3, 2025 | 78.66 | 78.66 | 78.47 | 78.47 | 78.47 | 0.26% | 825 |
| Sep 2, 2025 | 78.23 | 78.27 | 77.95 | 78.27 | 78.27 | -0.63% | 1,600 |
| Aug 29, 2025 | 79.03 | 79.03 | 78.77 | 78.77 | 78.77 | -0.45% | 3,800 |
| Aug 28, 2025 | 79.25 | 79.25 | 79.13 | 79.13 | 79.13 | -0.05% | 244 |
| Aug 27, 2025 | 79.02 | 79.17 | 79.02 | 79.17 | 79.17 | 0.46% | 300 |
| Aug 26, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | -0.09% | 410 |
| Aug 25, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.09% | 600 |
| Aug 22, 2025 | 78.86 | 79.05 | 78.81 | 78.81 | 78.81 | 1.44% | 1,600 |
| Aug 21, 2025 | 77.99 | 77.99 | 77.69 | 77.69 | 77.69 | -0.64% | 316 |
| Aug 20, 2025 | 77.60 | 78.19 | 77.60 | 78.19 | 78.19 | -0.01% | 1,319 |
| Aug 19, 2025 | 78.65 | 78.65 | 78.19 | 78.20 | 78.20 | -0.55% | 1,100 |
| Aug 18, 2025 | 78.73 | 78.78 | 78.63 | 78.63 | 78.63 | -0.18% | 2,200 |
| Aug 15, 2025 | 78.74 | 78.83 | 78.74 | 78.77 | 78.77 | -0.29% | 809 |
| Aug 14, 2025 | 78.94 | 79.00 | 78.94 | 79.00 | 79.00 | 0.18% | 1,100 |
| Aug 13, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.87% | 238 |
| Aug 12, 2025 | 78.25 | 78.25 | 78.18 | 78.18 | 78.18 | 0.40% | 1,200 |
| Aug 11, 2025 | 78.04 | 78.04 | 77.87 | 77.87 | 77.87 | -0.19% | 800 |
| Aug 8, 2025 | 77.93 | 78.02 | 77.75 | 78.02 | 78.02 | 1.11% | 625 |
| Aug 7, 2025 | 77.57 | 77.86 | 77.16 | 77.16 | 77.16 | -0.46% | 800 |
| Aug 6, 2025 | 77.12 | 77.53 | 77.12 | 77.52 | 77.52 | 0.57% | 640 |
| Aug 5, 2025 | 77.94 | 77.94 | 77.08 | 77.08 | 77.08 | 1.21% | 500 |
| Aug 1, 2025 | 76.39 | 76.43 | 75.95 | 76.16 | 76.16 | -1.75% | 900 |
| Jul 31, 2025 | 78.30 | 78.30 | 77.52 | 77.52 | 77.52 | -0.28% | 300 |
| Jul 30, 2025 | 77.90 | 77.93 | 77.45 | 77.74 | 77.74 | -0.12% | 946 |
| Jul 29, 2025 | 78.05 | 78.05 | 77.83 | 77.83 | 77.83 | -0.19% | 915 |
| Jul 28, 2025 | 78.07 | 78.07 | 77.98 | 77.98 | 77.98 | -0.13% | 1,400 |
| Jul 25, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.27% | 129 |
| Jul 24, 2025 | 77.77 | 77.89 | 77.77 | 77.87 | 77.87 | 0.58% | 13,500 |
| Jul 23, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.28% | 211 |
| Jul 22, 2025 | 77.06 | 77.20 | 76.94 | 77.20 | 77.20 | 0.14% | 530 |
| Jul 21, 2025 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | 0.18% | 2,600 |
| Jul 18, 2025 | 76.88 | 76.95 | 76.88 | 76.95 | 76.95 | 0.13% | 1,700 |
| Jul 17, 2025 | 76.77 | 76.85 | 76.74 | 76.85 | 76.85 | 0.60% | 300 |
| Jul 16, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -0.07% | - |
| Jul 15, 2025 | 76.59 | 76.59 | 76.44 | 76.44 | 76.44 | -0.20% | 210 |
| Jul 14, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 0.22% | 132 |
| Jul 11, 2025 | 76.85 | 76.85 | 76.42 | 76.42 | 76.42 | -0.49% | 225 |
| Jul 10, 2025 | 76.81 | 76.81 | 76.80 | 76.80 | 76.80 | 0.39% | 400 |
| Jul 9, 2025 | 76.89 | 76.89 | 76.50 | 76.50 | 76.50 | 0.46% | 400 |
| Jul 8, 2025 | 76.09 | 76.25 | 76.08 | 76.15 | 76.15 | -0.43% | 5,600 |
| Jul 7, 2025 | 75.79 | 76.50 | 75.79 | 76.48 | 76.48 | -0.16% | 1,200 |
| Jul 4, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.17% | 231 |
| Jul 3, 2025 | 76.67 | 76.73 | 76.67 | 76.73 | 76.73 | 0.88% | 1,325 |
| Jul 2, 2025 | 75.85 | 76.06 | 75.85 | 76.06 | 76.06 | 0.26% | 748 |
| Jun 30, 2025 | 75.65 | 75.86 | 75.55 | 75.86 | 75.86 | 0.45% | 800 |