Global X S&P 500 CAD Hedged Index Corporate Class ETF (TSX:HSH)
Canada · Delayed Price · Currency is CAD 78.77
-0.23 (-0.29%)
Aug 15, 2025, 3:55 PM EDT
TSX:HSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 75.50 | 75.52 | 75.19 | 75.52 | 75.52 | 0.51% | 3,210 |
| Jun 26, 2025 | 74.96 | 75.14 | 74.96 | 75.14 | 75.14 | 0.78% | 300 |
| Jun 25, 2025 | 74.61 | 74.64 | 74.56 | 74.56 | 74.56 | -0.04% | 22,800 |
| Jun 24, 2025 | 74.45 | 74.59 | 74.45 | 74.59 | 74.59 | 1.37% | 600 |
| Jun 23, 2025 | 73.00 | 73.58 | 73.00 | 73.58 | 73.58 | 0.52% | 1,400 |
| Jun 20, 2025 | 73.10 | 73.20 | 73.10 | 73.20 | 73.20 | -0.01% | 5,800 |
| Jun 19, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | -0.34% | - |
| Jun 18, 2025 | 74.21 | 74.21 | 73.46 | 73.46 | 73.46 | -0.30% | 208 |
| Jun 17, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -0.32% | 205 |
| Jun 16, 2025 | 73.95 | 73.95 | 73.92 | 73.92 | 73.92 | 1.26% | 240 |
| Jun 13, 2025 | 73.22 | 73.22 | 73.00 | 73.00 | 73.00 | -1.23% | 300 |
| Jun 12, 2025 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 0.41% | 200 |
| Jun 11, 2025 | 73.89 | 73.89 | 73.61 | 73.61 | 73.61 | 0.08% | 911 |
| Jun 10, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - | - |
| Jun 9, 2025 | 73.52 | 73.55 | 73.50 | 73.55 | 73.55 | 0.04% | 400 |
| Jun 6, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 1.24% | 800 |
| Jun 5, 2025 | 73.30 | 73.30 | 72.62 | 72.62 | 72.62 | -0.78% | 701 |