Global X S&P/TSX Capped Composite Index Corporate Class ETF (TSX:HXCN)
Canada · Delayed Price · Currency is CAD 50.23
+0.03 (0.06%)
Sep 30, 2025, 3:33 PM EDT
TSX:HXCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 50.28 | 50.28 | 50.00 | 50.23 | 50.23 | 0.06% | 601 |
| Sep 29, 2025 | 50.09 | 50.20 | 50.06 | 50.20 | 50.20 | 0.76% | 7,300 |
| Sep 26, 2025 | 49.85 | 49.88 | 49.79 | 49.82 | 49.82 | -0.02% | 5,500 |
| Sep 25, 2025 | 49.56 | 49.83 | 49.49 | 49.83 | 49.83 | -0.14% | 6,700 |
| Sep 24, 2025 | 49.97 | 50.12 | 49.82 | 49.90 | 49.90 | 0.08% | 6,200 |
| Sep 23, 2025 | 50.26 | 50.27 | 49.86 | 49.86 | 49.86 | -0.54% | 6,300 |
| Sep 22, 2025 | 49.95 | 50.15 | 49.85 | 50.13 | 50.13 | 0.64% | 15,438 |
| Sep 19, 2025 | 50.84 | 51.18 | 49.47 | 49.81 | 49.81 | 1.16% | 45,228 |
| Sep 18, 2025 | 49.14 | 49.36 | 49.14 | 49.24 | 49.24 | 0.29% | 25,015 |
| Sep 17, 2025 | 49.20 | 49.20 | 49.07 | 49.10 | 49.10 | 0.33% | 2,818 |
| Sep 16, 2025 | 49.25 | 49.25 | 48.94 | 48.94 | 48.94 | -0.57% | 16,100 |
| Sep 15, 2025 | 48.97 | 49.22 | 48.97 | 49.22 | 49.22 | 0.49% | 39,241 |
| Sep 12, 2025 | 49.20 | 49.20 | 48.91 | 48.98 | 48.98 | -0.31% | 38,835 |
| Sep 11, 2025 | 49.00 | 49.17 | 49.00 | 49.13 | 49.13 | 0.68% | 1,600 |
| Sep 10, 2025 | 48.75 | 48.80 | 48.71 | 48.80 | 48.80 | 0.47% | 3,314 |
| Sep 9, 2025 | 48.59 | 48.64 | 48.54 | 48.57 | 48.57 | 0.14% | 98,331 |
| Sep 8, 2025 | 48.75 | 48.75 | 48.43 | 48.50 | 48.50 | -0.04% | 5,400 |
| Sep 5, 2025 | 48.35 | 48.52 | 48.29 | 48.52 | 48.52 | 0.43% | 7,832 |
| Sep 4, 2025 | 48.05 | 48.32 | 48.02 | 48.31 | 48.31 | 0.39% | 1,300 |
| Sep 3, 2025 | 47.98 | 48.12 | 47.89 | 48.12 | 48.12 | 0.46% | 2,300 |
| Sep 2, 2025 | 47.64 | 47.90 | 47.45 | 47.90 | 47.90 | 0.34% | 13,621 |
| Aug 29, 2025 | 47.50 | 47.75 | 47.45 | 47.74 | 47.74 | 0.55% | 2,419 |
| Aug 28, 2025 | 47.34 | 47.48 | 47.34 | 47.48 | 47.48 | -0.02% | 12,226 |
| Aug 27, 2025 | 47.37 | 47.49 | 47.37 | 47.49 | 47.49 | 0.34% | 1,100 |
| Aug 26, 2025 | 47.09 | 47.33 | 47.02 | 47.33 | 47.33 | 0.60% | 16,743 |
| Aug 25, 2025 | 47.29 | 47.29 | 47.00 | 47.05 | 47.05 | -0.80% | 28,400 |
| Aug 22, 2025 | 47.39 | 47.43 | 47.33 | 47.43 | 47.43 | 1.07% | 1,400 |
| Aug 21, 2025 | 46.67 | 46.93 | 46.67 | 46.93 | 46.93 | 0.62% | 916 |
| Aug 20, 2025 | 46.50 | 46.64 | 46.45 | 46.64 | 46.64 | 0.30% | 14,937 |
| Aug 19, 2025 | 46.60 | 46.72 | 46.45 | 46.50 | 46.50 | -0.21% | 34,000 |
| Aug 18, 2025 | 46.55 | 46.61 | 46.50 | 46.60 | 46.60 | 0.02% | 2,500 |
| Aug 15, 2025 | 46.54 | 46.63 | 46.47 | 46.59 | 46.59 | -0.15% | 7,800 |
| Aug 14, 2025 | 46.58 | 46.66 | 46.45 | 46.66 | 46.66 | - | 19,738 |
| Aug 13, 2025 | 46.70 | 46.82 | 46.62 | 46.66 | 46.66 | 0.21% | 7,100 |
| Aug 12, 2025 | 46.55 | 46.62 | 46.47 | 46.56 | 46.56 | 0.52% | 4,700 |
| Aug 11, 2025 | 46.15 | 46.39 | 46.15 | 46.32 | 46.32 | -0.02% | 9,000 |
| Aug 8, 2025 | 46.43 | 46.44 | 46.30 | 46.33 | 46.33 | -0.02% | 28,900 |
| Aug 7, 2025 | 46.65 | 46.65 | 46.25 | 46.34 | 46.34 | -0.58% | 18,100 |
| Aug 6, 2025 | 46.44 | 46.61 | 46.44 | 46.61 | 46.61 | 1.35% | 8,619 |
| Aug 5, 2025 | 45.71 | 46.10 | 45.71 | 45.99 | 45.99 | 2.06% | 97,632 |
| Aug 1, 2025 | 45.20 | 45.20 | 44.80 | 45.06 | 45.06 | -1.10% | 7,629 |
| Jul 31, 2025 | 45.60 | 45.83 | 45.50 | 45.56 | 45.56 | -0.09% | 2,109 |
| Jul 30, 2025 | 45.95 | 45.95 | 45.60 | 45.60 | 45.60 | -0.39% | 63,700 |
| Jul 29, 2025 | 45.72 | 45.85 | 45.72 | 45.78 | 45.78 | 0.22% | 1,500 |
| Jul 28, 2025 | 45.87 | 45.87 | 45.64 | 45.68 | 45.68 | -0.57% | 24,100 |
| Jul 25, 2025 | 45.63 | 45.94 | 45.63 | 45.94 | 45.94 | 0.61% | 3,910 |
| Jul 24, 2025 | 45.68 | 45.78 | 45.65 | 45.66 | 45.66 | -0.13% | 17,300 |
| Jul 23, 2025 | 45.74 | 45.75 | 45.67 | 45.72 | 45.72 | 0.18% | 2,511 |
| Jul 22, 2025 | 45.50 | 45.64 | 45.50 | 45.64 | 45.64 | 0.20% | 1,528 |
| Jul 21, 2025 | 45.62 | 45.74 | 45.55 | 45.55 | 45.55 | - | 4,000 |