Global X S&P/TSX Capped Composite Index Corporate Class ETF (TSX:HXCN)
Canada · Delayed Price · Currency is CAD 60.22
-0.37 (-0.61%)
Sep 30, 2026, 3:59 PM EST
TSX:HXCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 60.52 | 60.52 | 60.22 | 60.22 | 60.22 | -0.61% | 7,327 |
| Sep 29, 2026 | 60.79 | 60.79 | 60.38 | 60.59 | 60.59 | -0.02% | 31,436 |
| Sep 28, 2026 | 60.62 | 60.81 | 60.42 | 60.60 | 60.60 | -0.87% | 53,489 |
| Sep 25, 2026 | 60.95 | 61.17 | 60.91 | 61.13 | 61.13 | 0.28% | 17,531 |
| Sep 24, 2026 | 60.94 | 60.97 | 60.72 | 60.96 | 60.96 | -0.16% | 30,271 |
| Sep 23, 2026 | 61.37 | 61.37 | 61.06 | 61.06 | 61.06 | -1.72% | 12,498 |
| Sep 22, 2026 | 61.88 | 62.13 | 61.85 | 62.13 | 62.13 | 1.12% | 4,881 |
| Sep 21, 2026 | 61.37 | 61.44 | 61.18 | 61.44 | 61.44 | 0.51% | 9,518 |
| Sep 18, 2026 | 61.28 | 61.29 | 60.87 | 61.13 | 61.13 | -0.20% | 25,613 |
| Sep 17, 2026 | 61.29 | 61.29 | 61.15 | 61.25 | 61.25 | 1.12% | 1,409 |
| Sep 16, 2026 | 61.04 | 61.07 | 60.33 | 60.57 | 60.57 | -0.26% | 8,622 |
| Sep 15, 2026 | 60.94 | 60.94 | 60.57 | 60.73 | 60.73 | -0.26% | 8,628 |
| Sep 14, 2026 | 60.76 | 60.97 | 60.72 | 60.89 | 60.89 | 0.02% | 10,441 |
| Sep 11, 2026 | 61.11 | 61.13 | 60.80 | 60.88 | 60.88 | 0.63% | 33,792 |
| Sep 10, 2026 | 60.77 | 60.82 | 60.48 | 60.50 | 60.50 | -1.21% | 9,218 |
| Sep 9, 2026 | 61.71 | 61.71 | 61.24 | 61.24 | 61.24 | -0.75% | 8,496 |
| Sep 8, 2026 | 61.72 | 62.10 | 61.67 | 61.70 | 61.70 | -0.93% | 11,742 |
| Sep 4, 2026 | 62.32 | 62.51 | 62.28 | 62.28 | 62.28 | -0.22% | 5,977 |
| Sep 3, 2026 | 61.99 | 62.42 | 61.95 | 62.42 | 62.42 | 1.45% | 126,676 |
| Sep 2, 2026 | 61.32 | 61.53 | 61.25 | 61.53 | 61.53 | 0.80% | 14,978 |
| Sep 1, 2026 | 61.53 | 61.59 | 60.93 | 61.04 | 61.04 | -1.17% | 13,232 |
| Aug 31, 2026 | 62.21 | 62.21 | 61.72 | 61.76 | 61.76 | -0.91% | 2,438 |
| Aug 28, 2026 | 62.80 | 62.80 | 62.21 | 62.33 | 62.33 | -0.67% | 5,656 |
| Aug 27, 2026 | 62.74 | 62.77 | 62.60 | 62.75 | 62.75 | 0.03% | 2,426 |
| Aug 26, 2026 | 62.81 | 63.10 | 62.73 | 62.73 | 62.73 | -0.51% | 5,311 |
| Aug 25, 2026 | 62.37 | 63.05 | 62.37 | 63.05 | 63.05 | 0.77% | 15,581 |
| Aug 24, 2026 | 62.39 | 62.57 | 62.34 | 62.57 | 62.57 | 0.30% | 10,759 |
| Aug 21, 2026 | 62.31 | 62.46 | 62.25 | 62.38 | 62.38 | 0.91% | 3,812 |
| Aug 20, 2026 | 61.83 | 62.08 | 61.79 | 61.82 | 61.82 | -0.36% | 6,555 |
| Aug 19, 2026 | 62.44 | 62.45 | 62.00 | 62.04 | 62.04 | 0.08% | 5,125 |
| Aug 18, 2026 | 62.40 | 62.40 | 61.98 | 61.99 | 61.99 | -0.82% | 6,319 |
| Aug 17, 2026 | 62.53 | 62.67 | 62.48 | 62.50 | 62.50 | -0.08% | 16,547 |
| Aug 14, 2026 | 62.70 | 62.75 | 62.44 | 62.55 | 62.55 | -0.06% | 12,949 |
| Aug 13, 2026 | 62.40 | 62.59 | 62.25 | 62.59 | 62.59 | 0.22% | 4,674 |
| Aug 12, 2026 | 62.20 | 62.47 | 62.20 | 62.45 | 62.45 | 0.48% | 10,436 |
| Aug 11, 2026 | 62.24 | 62.30 | 62.15 | 62.15 | 62.15 | 0.06% | 8,169 |
| Aug 10, 2026 | 61.99 | 62.21 | 61.91 | 62.11 | 62.11 | 0.26% | 11,715 |
| Aug 7, 2026 | 61.89 | 61.95 | 61.77 | 61.95 | 61.95 | 0.72% | 17,695 |
| Aug 6, 2026 | 61.50 | 61.57 | 61.38 | 61.51 | 61.51 | -0.24% | 4,816 |
| Aug 5, 2026 | 61.75 | 62.00 | 61.64 | 61.66 | 61.66 | 1.08% | 7,692 |
| Aug 4, 2026 | 60.82 | 61.04 | 60.68 | 61.00 | 61.00 | 1.36% | 6,382 |
| Jul 31, 2026 | 60.00 | 60.33 | 60.00 | 60.18 | 60.18 | -0.48% | 8,610 |
| Jul 30, 2026 | 60.50 | 60.50 | 59.99 | 60.47 | 60.47 | 0.57% | 10,344 |
| Jul 29, 2026 | 60.71 | 60.71 | 60.13 | 60.13 | 60.13 | -1.25% | 11,164 |
| Jul 28, 2026 | 60.41 | 60.89 | 60.39 | 60.89 | 60.89 | 0.59% | 6,110 |
| Jul 27, 2026 | 60.40 | 60.56 | 60.13 | 60.53 | 60.53 | 0.38% | 16,817 |
| Jul 24, 2026 | 60.09 | 60.30 | 59.94 | 60.30 | 60.30 | 0.80% | 36,909 |
| Jul 23, 2026 | 59.75 | 59.88 | 59.75 | 59.82 | 59.82 | -1.03% | 12,525 |
| Jul 22, 2026 | 60.38 | 60.75 | 60.38 | 60.44 | 60.44 | 0.53% | 6,925 |
| Jul 21, 2026 | 59.87 | 60.12 | 59.85 | 60.12 | 60.12 | 0.96% | 11,465 |