Global X S&P/TSX Capped Energy Index Corporate Class ETF (TSX:HXE)
Canada · Delayed Price · Currency is CAD 38.11
-0.70 (-1.80%)
Oct 16, 2025, 3:57 PM EDT
TSX:HXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 38.67 | 38.67 | 38.05 | 38.11 | 38.11 | -1.90% | 1,512 |
| Oct 15, 2025 | 39.28 | 39.28 | 38.83 | 38.85 | 38.85 | -0.18% | 1,100 |
| Oct 14, 2025 | 39.09 | 39.15 | 38.92 | 38.92 | 38.92 | -0.69% | 2,000 |
| Oct 10, 2025 | 39.58 | 39.59 | 39.19 | 39.19 | 39.19 | -2.83% | 2,044 |
| Oct 9, 2025 | 40.48 | 40.48 | 40.33 | 40.33 | 40.33 | 0.57% | 300 |
| Oct 8, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.84% | 115 |
| Oct 7, 2025 | 40.27 | 40.44 | 40.08 | 40.44 | 40.44 | 0.25% | 5,025 |
| Oct 6, 2025 | 40.11 | 40.34 | 40.11 | 40.34 | 40.34 | 1.66% | 2,600 |
| Oct 3, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.05% | 400 |
| Oct 2, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.35% | 400 |
| Oct 1, 2025 | 39.43 | 39.58 | 39.43 | 39.56 | 39.56 | -0.28% | 1,700 |
| Sep 30, 2025 | 39.60 | 39.67 | 39.60 | 39.67 | 39.67 | -1.20% | 1,000 |
| Sep 29, 2025 | 40.65 | 40.65 | 40.15 | 40.15 | 40.15 | -1.59% | 500 |
| Sep 26, 2025 | 40.70 | 40.80 | 40.70 | 40.80 | 40.80 | 0.12% | 1,200 |
| Sep 25, 2025 | 40.61 | 40.89 | 40.58 | 40.75 | 40.75 | 0.27% | 6,600 |
| Sep 24, 2025 | 40.30 | 40.64 | 40.30 | 40.64 | 40.64 | 2.94% | 1,422 |
| Sep 23, 2025 | 40.36 | 40.53 | 39.48 | 39.48 | 39.48 | 0.89% | 14,100 |
| Sep 22, 2025 | 38.82 | 39.13 | 38.82 | 39.13 | 39.13 | 0.31% | 1,823 |
| Sep 19, 2025 | 39.07 | 39.07 | 39.01 | 39.01 | 39.01 | -2.01% | 8,305 |
| Sep 18, 2025 | 40.00 | 40.00 | 39.81 | 39.81 | 39.81 | -0.60% | 806 |
| Sep 17, 2025 | 40.03 | 40.05 | 40.03 | 40.05 | 40.05 | 1.78% | 643 |
| Sep 16, 2025 | 39.20 | 39.35 | 39.20 | 39.35 | 39.35 | 0.90% | 600 |
| Sep 15, 2025 | 38.81 | 39.00 | 38.81 | 39.00 | 39.00 | - | 1,400 |
| Sep 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.96% | 200 |
| Sep 11, 2025 | 38.78 | 38.78 | 38.63 | 38.63 | 38.63 | 0.03% | 1,100 |
| Sep 10, 2025 | 38.50 | 38.66 | 38.40 | 38.62 | 38.62 | 1.77% | 1,814 |
| Sep 9, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 1.12% | 2,100 |
| Sep 8, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -0.32% | - |
| Sep 5, 2025 | 37.98 | 37.98 | 37.65 | 37.65 | 37.65 | -0.92% | 700 |
| 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 |