Global X S&P 500 CAD Hedged Index Corporate Class ETF (TSX:HSH)
Canada
· Delayed Price · Currency is CAD 69.34
-0.06 (-0.09%)
May 9, 2025, 3:55 PM EDT
TSX:HSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 68.62 | 69.60 | 68.62 | 69.34 | 69.34 | -0.69% | 900 |
| May 8, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 1.53% | 201 |
| May 7, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - | - |
| May 6, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.58% | 100 |
| May 5, 2025 | 68.55 | 69.47 | 68.55 | 69.17 | 69.17 | -0.62% | 800 |
| May 2, 2025 | 69.32 | 69.67 | 69.20 | 69.60 | 69.60 | 1.10% | 24,705 |
| May 1, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 1.89% | 330 |
| Apr 30, 2025 | 67.33 | 67.80 | 67.33 | 67.56 | 67.56 | -0.35% | 900 |
| Apr 29, 2025 | 67.59 | 67.80 | 67.59 | 67.80 | 67.80 | 0.09% | 308 |
| Apr 28, 2025 | 67.23 | 67.75 | 67.23 | 67.74 | 67.74 | 0.37% | 928 |
| Apr 25, 2025 | 67.18 | 67.49 | 67.18 | 67.49 | 67.49 | 0.70% | 800 |
| Apr 24, 2025 | 66.68 | 67.02 | 66.67 | 67.02 | 67.02 | 1.67% | 500 |
| Apr 23, 2025 | 66.37 | 66.78 | 65.92 | 65.92 | 65.92 | 1.90% | 1,300 |
| Apr 22, 2025 | 64.48 | 64.69 | 64.48 | 64.69 | 64.69 | 2.44% | 305 |
| Apr 21, 2025 | 63.45 | 63.45 | 62.72 | 63.15 | 63.15 | -2.80% | 17,302 |
| Apr 17, 2025 | 64.94 | 64.97 | 64.94 | 64.97 | 64.97 | 0.62% | 200 |
| Apr 16, 2025 | 65.28 | 65.35 | 64.11 | 64.57 | 64.57 | -2.37% | 1,300 |
| Apr 15, 2025 | 66.51 | 66.51 | 66.01 | 66.14 | 66.14 | -0.63% | 1,812 |
| Apr 14, 2025 | 66.52 | 66.56 | 65.82 | 66.56 | 66.56 | 1.45% | 6,327 |
| Apr 11, 2025 | 64.48 | 65.81 | 64.48 | 65.61 | 65.61 | 2.18% | 1,100 |
| Apr 10, 2025 | 64.88 | 64.98 | 62.81 | 64.21 | 64.21 | -4.24% | 3,000 |
| Apr 9, 2025 | 61.49 | 67.05 | 60.80 | 67.05 | 67.05 | 11.29% | 11,625 |
| Apr 8, 2025 | 64.41 | 64.41 | 60.25 | 60.25 | 60.25 | -2.52% | 9,942 |
| Apr 7, 2025 | 60.58 | 64.44 | 60.30 | 61.81 | 61.81 | -0.91% | 10,424 |
| Apr 4, 2025 | 66.20 | 66.20 | 62.38 | 62.38 | 62.38 | -5.83% | 9,300 |
| Apr 3, 2025 | 67.40 | 67.40 | 66.24 | 66.24 | 66.24 | -4.70% | 14,800 |
| Apr 2, 2025 | 68.02 | 69.63 | 68.02 | 69.51 | 69.51 | 1.39% | 2,300 |
| Apr 1, 2025 | 68.61 | 69.08 | 68.54 | 68.56 | 68.56 | 1.14% | 1,336 |
| Mar 31, 2025 | 68.01 | 68.01 | 67.54 | 67.79 | 67.79 | -0.99% | 1,111 |
| Mar 28, 2025 | 69.33 | 69.33 | 68.47 | 68.47 | 68.47 | -2.14% | 316 |
| Mar 27, 2025 | 69.68 | 70.06 | 69.66 | 69.97 | 69.97 | -0.19% | 3,200 |
| Mar 26, 2025 | 70.80 | 70.80 | 69.81 | 70.10 | 70.10 | -0.89% | 600 |
| Mar 25, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 0.08% | 200 |
| Mar 24, 2025 | 70.41 | 70.79 | 70.41 | 70.67 | 70.67 | 1.74% | 1,500 |
| Mar 21, 2025 | 68.78 | 69.46 | 68.78 | 69.46 | 69.46 | 0.10% | 3,700 |
| Mar 20, 2025 | 69.94 | 69.94 | 69.39 | 69.39 | 69.39 | -0.32% | 2,800 |
| Mar 19, 2025 | 69.40 | 69.70 | 69.37 | 69.61 | 69.61 | 1.03% | 3,811 |
| Mar 18, 2025 | 68.81 | 68.94 | 68.81 | 68.90 | 68.90 | -1.26% | 700 |
| Mar 17, 2025 | 69.06 | 69.80 | 69.06 | 69.78 | 69.78 | 1.42% | 9,139 |
| Mar 14, 2025 | 69.49 | 69.49 | 68.80 | 68.80 | 68.80 | 1.61% | 6,823 |
| Mar 13, 2025 | 68.41 | 68.41 | 67.71 | 67.71 | 67.71 | -1.34% | 500 |
| Mar 12, 2025 | 68.50 | 68.86 | 68.13 | 68.63 | 68.63 | -0.07% | 24,908 |
| Mar 11, 2025 | 68.88 | 68.88 | 68.06 | 68.68 | 68.68 | -0.16% | 915 |
| Mar 10, 2025 | 69.50 | 69.51 | 68.44 | 68.79 | 68.79 | -2.65% | 10,900 |
| Mar 7, 2025 | 70.00 | 70.75 | 69.78 | 70.66 | 70.66 | 0.66% | 2,400 |
| Mar 6, 2025 | 70.52 | 71.11 | 70.20 | 70.20 | 70.20 | -2.11% | 9,120 |
| Mar 5, 2025 | 71.90 | 71.90 | 70.53 | 71.71 | 71.71 | 1.24% | 3,100 |
| Mar 4, 2025 | 72.31 | 72.31 | 70.49 | 70.83 | 70.83 | -0.95% | 1,200 |
| Mar 3, 2025 | 73.56 | 73.56 | 71.51 | 71.51 | 71.51 | -1.54% | 1,500 |
| Feb 28, 2025 | 72.15 | 72.63 | 71.76 | 72.63 | 72.63 | 0.67% | 9,800 |