Global X S&P 500 CAD Hedged Index Corporate Class ETF (TSX:HSH)
Canada · Delayed Price · Currency is CAD 83.33
-0.46 (-0.55%)
At close: Feb 27, 2026
TSX:HSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 83.23 | 83.38 | 83.12 | 83.33 | 83.33 | -0.55% | 6,012 |
| Feb 26, 2026 | 83.95 | 83.95 | 83.52 | 83.79 | 83.79 | -0.64% | 5,354 |
| Feb 25, 2026 | 83.89 | 84.37 | 83.89 | 84.33 | 84.33 | 0.92% | 1,272 |
| Feb 24, 2026 | 83.32 | 83.64 | 83.32 | 83.56 | 83.56 | 0.71% | 1,450 |
| Feb 23, 2026 | 82.92 | 83.13 | 82.85 | 82.97 | 82.97 | -1.12% | 4,369 |
| Feb 20, 2026 | 83.29 | 83.91 | 83.29 | 83.91 | 83.91 | 0.67% | 7,429 |
| Feb 19, 2026 | 83.19 | 83.35 | 82.99 | 83.35 | 83.35 | -0.19% | 3,880 |
| Feb 18, 2026 | 83.68 | 83.82 | 83.27 | 83.51 | 83.51 | 0.66% | 1,303 |
| Feb 17, 2026 | 82.82 | 83.20 | 82.46 | 82.96 | 82.96 | 0.17% | 6,567 |
| Feb 13, 2026 | 83.10 | 83.39 | 82.82 | 82.82 | 82.82 | -0.41% | 920 |
| Feb 12, 2026 | 83.98 | 83.98 | 83.14 | 83.16 | 83.16 | -1.33% | 1,374 |
| Feb 11, 2026 | 84.72 | 84.72 | 84.04 | 84.28 | 84.28 | -0.15% | 1,058 |
| Feb 10, 2026 | 84.59 | 84.75 | 84.41 | 84.41 | 84.41 | -0.17% | 7,793 |
| Feb 9, 2026 | 84.18 | 84.73 | 84.18 | 84.55 | 84.55 | 0.48% | 1,231 |
| 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 |