Global X S&P/TSX Capped Energy Index Corporate Class ETF (TSX:HXE)
Canada · Delayed Price · Currency is CAD 37.65
-0.35 (-0.92%)
Sep 5, 2025, 3:39 PM EDT
TSX:HXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.98 | 37.98 | 37.65 | 37.65 | 37.65 | -0.92% | 692 |
| Sep 4, 2025 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | 0.34% | 500 |
| Sep 3, 2025 | 38.01 | 38.01 | 37.87 | 37.87 | 37.87 | -2.04% | 5,608 |
| Sep 2, 2025 | 38.23 | 38.66 | 38.23 | 38.66 | 38.66 | 0.89% | 2,100 |
| Aug 29, 2025 | 38.49 | 38.49 | 38.25 | 38.32 | 38.32 | -0.18% | 3,000 |
| Aug 28, 2025 | 38.18 | 38.40 | 38.18 | 38.39 | 38.39 | 0.29% | 17,500 |
| Aug 27, 2025 | 38.18 | 38.28 | 38.18 | 38.28 | 38.28 | 1.84% | 3,914 |
| Aug 26, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.95% | 1,249 |
| Aug 25, 2025 | 38.00 | 38.00 | 37.80 | 37.95 | 37.95 | 0.26% | 2,200 |
| Aug 22, 2025 | 37.47 | 37.85 | 37.47 | 37.85 | 37.85 | 3.93% | 6,428 |
| Aug 21, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.77% | - |
| Aug 20, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.85% | 146 |
| Aug 19, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.27% | 200 |
| Aug 18, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.58% | 10 |
| Aug 15, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.41% | 2,306 |
| Aug 14, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.55% | - |
| Aug 13, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.11% | 100 |
| Aug 12, 2025 | 36.76 | 36.76 | 36.65 | 36.65 | 36.65 | -0.79% | 403 |
| Aug 11, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.65% | 200 |
| Aug 8, 2025 | 37.05 | 37.05 | 36.70 | 36.70 | 36.70 | -0.81% | 700 |
| Aug 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.08% | - |
| Aug 6, 2025 | 38.46 | 38.46 | 37.03 | 37.03 | 37.03 | -0.43% | 825 |
| Aug 5, 2025 | 37.19 | 37.22 | 37.19 | 37.19 | 37.19 | 1.22% | 702 |
| Aug 1, 2025 | 37.25 | 37.30 | 36.74 | 36.74 | 36.74 | -3.54% | 1,129 |
| Jul 31, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - | - |
| Jul 30, 2025 | 38.13 | 38.13 | 37.94 | 38.09 | 38.09 | -0.21% | 1,100 |
| Jul 29, 2025 | 37.90 | 38.17 | 37.90 | 38.17 | 38.17 | 0.90% | 900 |
| Jul 28, 2025 | 36.69 | 37.85 | 36.69 | 37.83 | 37.83 | 1.58% | 1,504 |
| Jul 25, 2025 | 37.36 | 37.40 | 37.20 | 37.24 | 37.24 | -0.24% | 608 |
| Jul 24, 2025 | 37.25 | 37.33 | 37.17 | 37.33 | 37.33 | 0.86% | 3,200 |
| Jul 23, 2025 | 36.83 | 37.01 | 36.83 | 37.01 | 37.01 | 1.51% | 500 |
| Jul 22, 2025 | 36.48 | 36.48 | 36.34 | 36.46 | 36.46 | 0.39% | 800 |
| Jul 21, 2025 | 36.45 | 36.45 | 36.32 | 36.32 | 36.32 | -0.93% | 1,303 |
| Jul 18, 2025 | 36.78 | 36.98 | 36.66 | 36.66 | 36.66 | 0.03% | 600 |
| Jul 17, 2025 | 36.53 | 36.72 | 36.53 | 36.65 | 36.65 | 0.47% | 1,101 |
| Jul 16, 2025 | 36.63 | 36.63 | 36.48 | 36.48 | 36.48 | -2.12% | 1,400 |
| Jul 15, 2025 | 37.19 | 37.27 | 37.19 | 37.27 | 37.27 | 0.24% | 1,811 |
| Jul 14, 2025 | 37.37 | 37.37 | 36.97 | 37.18 | 37.18 | -0.27% | 1,036 |
| Jul 11, 2025 | 37.20 | 37.28 | 37.20 | 37.28 | 37.28 | 1.14% | 431 |
| Jul 10, 2025 | 36.91 | 36.91 | 36.67 | 36.86 | 36.86 | -0.65% | 1,138 |
| Jul 9, 2025 | 36.95 | 37.10 | 36.88 | 37.10 | 37.10 | 0.62% | 1,708 |
| Jul 8, 2025 | 36.27 | 36.87 | 36.27 | 36.87 | 36.87 | 1.65% | 1,300 |
| Jul 7, 2025 | 36.45 | 36.62 | 36.27 | 36.27 | 36.27 | -0.68% | 620 |
| Jul 4, 2025 | 36.51 | 36.60 | 36.51 | 36.52 | 36.52 | -0.22% | 1,210 |
| Jul 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.27% | 1,033 |
| Jul 2, 2025 | 36.87 | 36.87 | 36.40 | 36.70 | 36.70 | 1.24% | 834 |
| Jun 30, 2025 | 36.24 | 36.33 | 36.19 | 36.25 | 36.25 | -0.28% | 1,330 |
| Jun 27, 2025 | 36.65 | 36.72 | 36.35 | 36.35 | 36.35 | -0.22% | 628 |
| Jun 26, 2025 | 36.40 | 36.43 | 36.37 | 36.43 | 36.43 | -0.38% | 1,100 |
| Jun 25, 2025 | 36.83 | 36.83 | 36.54 | 36.57 | 36.57 | -0.22% | 721 |