Global X S&P/TSX Capped Energy Index Corporate Class ETF (TSX: HXE)
Canada
· Delayed Price · Currency is CAD
36.48
+0.29 (0.80%)
Jan 29, 2025, 3:53 PM EST
HXE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 29, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.80% | 168 |
Jan 28, 2025 | 36.47 | 36.47 | 35.97 | 36.19 | 36.19 | -0.88% | 1,500 |
Jan 27, 2025 | 36.54 | 36.54 | 36.25 | 36.51 | 36.51 | -1.62% | 2,100 |
Jan 24, 2025 | 37.15 | 37.15 | 36.95 | 37.11 | 37.11 | -0.78% | 2,900 |
Jan 23, 2025 | 37.76 | 37.91 | 37.40 | 37.40 | 37.40 | -0.16% | 1,505 |
Jan 22, 2025 | 37.64 | 37.80 | 37.46 | 37.46 | 37.46 | -0.11% | 1,000 |
Jan 21, 2025 | 37.07 | 37.61 | 37.07 | 37.50 | 37.50 | -1.29% | 1,110 |
Jan 20, 2025 | 36.50 | 37.99 | 36.50 | 37.99 | 37.99 | 2.84% | 2,707 |
Jan 17, 2025 | 36.88 | 36.94 | 36.88 | 36.94 | 36.94 | 0.41% | 1,504 |
Jan 16, 2025 | 36.74 | 36.90 | 36.74 | 36.79 | 36.79 | -1.89% | 900 |
Jan 15, 2025 | 37.51 | 37.64 | 37.45 | 37.50 | 37.50 | 0.29% | 800 |
Jan 14, 2025 | 37.43 | 37.43 | 37.16 | 37.39 | 37.39 | -0.03% | 1,513 |
Jan 13, 2025 | 38.15 | 38.60 | 37.40 | 37.40 | 37.40 | -1.89% | 2,748 |
Jan 10, 2025 | 38.05 | 38.17 | 37.90 | 38.12 | 38.12 | 1.30% | 1,911 |
Jan 9, 2025 | 37.43 | 37.70 | 37.43 | 37.63 | 37.63 | 0.78% | 1,200 |
Jan 8, 2025 | 37.69 | 37.69 | 37.34 | 37.34 | 37.34 | -0.59% | 900 |
Jan 7, 2025 | 37.25 | 37.65 | 37.25 | 37.56 | 37.56 | 1.51% | 1,304 |
Jan 6, 2025 | 36.89 | 37.44 | 36.89 | 37.00 | 37.00 | 1.01% | 2,700 |
Jan 3, 2025 | 36.17 | 36.63 | 36.17 | 36.63 | 36.63 | 1.02% | 14,200 |
Jan 2, 2025 | 36.23 | 36.50 | 36.23 | 36.26 | 36.26 | 1.34% | 1,000 |
Dec 31, 2024 | 35.69 | 35.78 | 35.69 | 35.78 | 35.78 | 1.19% | 212 |
Dec 30, 2024 | 35.09 | 35.41 | 35.09 | 35.36 | 35.36 | 0.77% | 2,422 |
Dec 27, 2024 | 35.06 | 35.24 | 35.05 | 35.09 | 35.09 | 0.11% | 3,800 |
Dec 24, 2024 | 34.63 | 35.05 | 34.63 | 35.05 | 35.05 | 0.81% | 1,300 |
Dec 23, 2024 | 34.26 | 34.77 | 34.26 | 34.77 | 34.77 | 2.20% | 716 |
Dec 20, 2024 | 33.90 | 34.14 | 33.84 | 34.02 | 34.02 | -0.09% | 1,316 |
Dec 19, 2024 | 34.35 | 34.35 | 33.88 | 34.05 | 34.05 | -0.50% | 9,217 |
Dec 18, 2024 | 35.00 | 35.00 | 34.22 | 34.22 | 34.22 | -1.78% | 906 |
Dec 17, 2024 | 34.68 | 34.84 | 34.63 | 34.84 | 34.84 | -0.88% | 912 |
Dec 16, 2024 | 35.30 | 35.39 | 35.02 | 35.15 | 35.15 | -1.84% | 6,834 |
Dec 13, 2024 | 36.02 | 36.02 | 35.45 | 35.81 | 35.81 | -0.14% | 1,500 |
Dec 12, 2024 | 35.88 | 36.01 | 35.85 | 35.86 | 35.86 | -1.18% | 611 |
Dec 11, 2024 | 35.96 | 36.29 | 35.96 | 36.29 | 36.29 | 0.81% | 700 |
Dec 10, 2024 | 36.22 | 36.22 | 36.00 | 36.00 | 36.00 | -0.61% | 310 |
Dec 9, 2024 | 36.55 | 36.70 | 36.22 | 36.22 | 36.22 | 0.22% | 1,848 |
Dec 6, 2024 | 36.02 | 36.17 | 36.01 | 36.14 | 36.14 | -2.06% | 7,400 |
Dec 5, 2024 | 36.75 | 36.98 | 36.71 | 36.90 | 36.90 | 1.37% | 800 |
Dec 4, 2024 | 36.99 | 36.99 | 36.40 | 36.40 | 36.40 | -2.49% | 1,900 |
Dec 3, 2024 | 37.19 | 37.33 | 37.05 | 37.33 | 37.33 | 0.73% | 1,835 |
Dec 2, 2024 | 37.33 | 37.33 | 36.88 | 37.06 | 37.06 | -0.72% | 1,045 |
Nov 29, 2024 | 37.30 | 37.43 | 37.27 | 37.33 | 37.33 | 0.30% | 1,500 |
Nov 28, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.59% | 118 |
Nov 27, 2024 | 37.18 | 37.18 | 37.00 | 37.00 | 37.00 | 0.16% | 500 |
Nov 26, 2024 | 37.46 | 37.46 | 36.89 | 36.94 | 36.94 | -2.35% | 4,445 |
Nov 25, 2024 | 38.34 | 38.34 | 37.82 | 37.83 | 37.83 | -1.71% | 3,200 |
Nov 22, 2024 | 38.45 | 38.53 | 38.45 | 38.49 | 38.49 | 0.37% | 2,000 |
Nov 21, 2024 | 38.00 | 38.43 | 38.00 | 38.35 | 38.35 | 1.97% | 1,700 |
Nov 20, 2024 | 37.50 | 37.61 | 37.49 | 37.61 | 37.61 | 1.10% | 3,500 |
Nov 19, 2024 | 37.14 | 37.37 | 37.00 | 37.20 | 37.20 | -0.53% | 2,421 |
Nov 18, 2024 | 37.16 | 37.50 | 37.16 | 37.40 | 37.40 | 1.03% | 3,726 |
Nov 15, 2024 | 37.50 | 37.62 | 37.02 | 37.02 | 37.02 | -1.23% | 2,500 |
Nov 14, 2024 | 37.37 | 37.48 | 37.28 | 37.48 | 37.48 | 2.38% | 430 |
Nov 13, 2024 | 36.78 | 36.78 | 36.14 | 36.61 | 36.61 | 0.99% | 900 |
Nov 12, 2024 | 36.71 | 36.71 | 36.20 | 36.25 | 36.25 | -1.28% | 619 |
Nov 11, 2024 | 36.93 | 36.93 | 36.72 | 36.72 | 36.72 | 0.25% | 2,027 |
Nov 8, 2024 | 36.58 | 36.66 | 36.58 | 36.63 | 36.63 | -1.11% | 400 |
Nov 7, 2024 | 36.87 | 37.17 | 36.85 | 37.04 | 37.04 | 0.41% | 8,829 |
Nov 6, 2024 | 36.58 | 36.89 | 36.58 | 36.89 | 36.89 | 2.05% | 1,000 |
Nov 5, 2024 | 36.23 | 36.38 | 36.15 | 36.15 | 36.15 | -0.25% | 1,500 |
Nov 4, 2024 | 36.25 | 36.33 | 36.24 | 36.24 | 36.24 | 1.37% | 1,944 |
Nov 1, 2024 | 36.42 | 36.42 | 35.75 | 35.75 | 35.75 | -0.72% | 700 |
Oct 31, 2024 | 36.71 | 36.71 | 35.84 | 36.01 | 36.01 | -1.45% | 1,140 |
Oct 30, 2024 | 36.66 | 36.66 | 36.54 | 36.54 | 36.54 | 0.80% | 333 |
Oct 29, 2024 | 36.50 | 36.56 | 36.25 | 36.25 | 36.25 | -1.12% | 1,812 |
Oct 28, 2024 | 37.98 | 37.98 | 36.45 | 36.66 | 36.66 | -1.72% | 1,800 |
Oct 25, 2024 | 36.90 | 37.30 | 36.90 | 37.30 | 37.30 | 1.30% | 1,100 |
Oct 24, 2024 | 36.56 | 36.82 | 36.44 | 36.82 | 36.82 | 0.90% | 3,029 |
Oct 23, 2024 | 37.02 | 37.02 | 36.49 | 36.49 | 36.49 | -1.43% | 10,907 |
Oct 22, 2024 | 36.86 | 37.02 | 36.86 | 37.02 | 37.02 | -0.05% | 2,400 |
Oct 21, 2024 | 37.15 | 37.19 | 36.94 | 37.04 | 37.04 | 0.71% | 2,500 |
Oct 18, 2024 | 36.80 | 36.80 | 36.49 | 36.78 | 36.78 | 0.14% | 1,300 |
Oct 17, 2024 | 36.89 | 36.89 | 36.73 | 36.73 | 36.73 | 0.44% | 240 |
Oct 16, 2024 | 36.82 | 36.87 | 36.57 | 36.57 | 36.57 | -0.68% | 2,400 |
Oct 15, 2024 | 37.24 | 37.24 | 36.72 | 36.82 | 36.82 | -4.54% | 4,314 |
Oct 11, 2024 | 38.42 | 38.57 | 38.42 | 38.57 | 38.57 | 0.03% | 4,300 |
Oct 10, 2024 | 38.14 | 38.60 | 38.14 | 38.56 | 38.56 | 2.25% | 4,105 |
Oct 9, 2024 | 37.35 | 37.71 | 37.35 | 37.71 | 37.71 | 0.43% | 2,640 |
Oct 8, 2024 | 37.93 | 37.93 | 37.26 | 37.55 | 37.55 | -2.21% | 11,909 |
Oct 7, 2024 | 38.06 | 38.56 | 38.06 | 38.40 | 38.40 | 1.83% | 8,902 |
Oct 4, 2024 | 37.55 | 37.71 | 37.55 | 37.71 | 37.71 | 1.59% | 7,200 |
Oct 3, 2024 | 36.87 | 37.12 | 36.87 | 37.12 | 37.12 | 3.03% | 1,545 |
Oct 2, 2024 | 36.84 | 36.84 | 35.87 | 36.03 | 36.03 | -0.50% | 1,400 |
Oct 1, 2024 | 34.65 | 36.25 | 34.65 | 36.21 | 36.21 | 3.58% | 3,500 |
Sep 30, 2024 | 34.70 | 35.03 | 34.70 | 34.96 | 34.96 | 0.95% | 1,000 |
Sep 27, 2024 | 34.60 | 34.65 | 34.51 | 34.63 | 34.63 | 1.26% | 542 |
Sep 26, 2024 | 34.43 | 34.47 | 34.05 | 34.20 | 34.20 | -2.62% | 1,200 |
Sep 25, 2024 | 35.67 | 35.67 | 35.00 | 35.12 | 35.12 | -1.84% | 1,015 |
Sep 24, 2024 | 35.93 | 35.93 | 35.77 | 35.78 | 35.78 | 1.10% | 502 |
Sep 23, 2024 | 35.70 | 35.75 | 35.18 | 35.39 | 35.39 | 0.60% | 633 |
Sep 20, 2024 | 35.34 | 35.34 | 34.96 | 35.18 | 35.18 | -0.65% | 3,407 |
Sep 19, 2024 | 35.29 | 35.44 | 35.29 | 35.41 | 35.41 | 1.84% | 500 |
Sep 18, 2024 | 34.84 | 34.84 | 34.70 | 34.77 | 34.77 | -0.43% | 3,606 |
Sep 17, 2024 | 34.62 | 34.92 | 34.62 | 34.92 | 34.92 | 1.13% | 1,800 |
Sep 16, 2024 | 34.42 | 34.53 | 34.14 | 34.53 | 34.53 | 0.85% | 1,300 |
Sep 13, 2024 | 34.29 | 34.42 | 34.24 | 34.24 | 34.24 | 0.65% | 2,300 |
Sep 12, 2024 | 33.81 | 34.15 | 33.77 | 34.02 | 34.02 | 0.68% | 2,300 |
Sep 11, 2024 | 33.94 | 33.94 | 33.59 | 33.79 | 33.79 | 0.06% | 2,338 |
Sep 10, 2024 | 33.68 | 33.77 | 33.42 | 33.77 | 33.77 | -3.02% | 2,243 |
Sep 9, 2024 | 34.70 | 34.86 | 34.70 | 34.82 | 34.82 | 0.75% | 826 |
Sep 6, 2024 | 35.45 | 35.45 | 34.56 | 34.56 | 34.56 | -1.73% | 2,800 |