Global X S&P/TSX Capped Energy Index Corporate Class ETF (TSX: HXE)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202536.4836.4836.4836.4836.480.80%168
Jan 28, 202536.4736.4735.9736.1936.19-0.88%1,500
Jan 27, 202536.5436.5436.2536.5136.51-1.62%2,100
Jan 24, 202537.1537.1536.9537.1137.11-0.78%2,900
Jan 23, 202537.7637.9137.4037.4037.40-0.16%1,505
Jan 22, 202537.6437.8037.4637.4637.46-0.11%1,000
Jan 21, 202537.0737.6137.0737.5037.50-1.29%1,110
Jan 20, 202536.5037.9936.5037.9937.992.84%2,707
Jan 17, 202536.8836.9436.8836.9436.940.41%1,504
Jan 16, 202536.7436.9036.7436.7936.79-1.89%900
Jan 15, 202537.5137.6437.4537.5037.500.29%800
Jan 14, 202537.4337.4337.1637.3937.39-0.03%1,513
Jan 13, 202538.1538.6037.4037.4037.40-1.89%2,748
Jan 10, 202538.0538.1737.9038.1238.121.30%1,911
Jan 9, 202537.4337.7037.4337.6337.630.78%1,200
Jan 8, 202537.6937.6937.3437.3437.34-0.59%900
Jan 7, 202537.2537.6537.2537.5637.561.51%1,304
Jan 6, 202536.8937.4436.8937.0037.001.01%2,700
Jan 3, 202536.1736.6336.1736.6336.631.02%14,200
Jan 2, 202536.2336.5036.2336.2636.261.34%1,000
Dec 31, 202435.6935.7835.6935.7835.781.19%212
Dec 30, 202435.0935.4135.0935.3635.360.77%2,422
Dec 27, 202435.0635.2435.0535.0935.090.11%3,800
Dec 24, 202434.6335.0534.6335.0535.050.81%1,300
Dec 23, 202434.2634.7734.2634.7734.772.20%716
Dec 20, 202433.9034.1433.8434.0234.02-0.09%1,316
Dec 19, 202434.3534.3533.8834.0534.05-0.50%9,217
Dec 18, 202435.0035.0034.2234.2234.22-1.78%906
Dec 17, 202434.6834.8434.6334.8434.84-0.88%912
Dec 16, 202435.3035.3935.0235.1535.15-1.84%6,834
Dec 13, 202436.0236.0235.4535.8135.81-0.14%1,500
Dec 12, 202435.8836.0135.8535.8635.86-1.18%611
Dec 11, 202435.9636.2935.9636.2936.290.81%700
Dec 10, 202436.2236.2236.0036.0036.00-0.61%310
Dec 9, 202436.5536.7036.2236.2236.220.22%1,848
Dec 6, 202436.0236.1736.0136.1436.14-2.06%7,400
Dec 5, 202436.7536.9836.7136.9036.901.37%800
Dec 4, 202436.9936.9936.4036.4036.40-2.49%1,900
Dec 3, 202437.1937.3337.0537.3337.330.73%1,835
Dec 2, 202437.3337.3336.8837.0637.06-0.72%1,045
Nov 29, 202437.3037.4337.2737.3337.330.30%1,500
Nov 28, 202437.2237.2237.2237.2237.220.59%118
Nov 27, 202437.1837.1837.0037.0037.000.16%500
Nov 26, 202437.4637.4636.8936.9436.94-2.35%4,445
Nov 25, 202438.3438.3437.8237.8337.83-1.71%3,200
Nov 22, 202438.4538.5338.4538.4938.490.37%2,000
Nov 21, 202438.0038.4338.0038.3538.351.97%1,700
Nov 20, 202437.5037.6137.4937.6137.611.10%3,500
Nov 19, 202437.1437.3737.0037.2037.20-0.53%2,421
Nov 18, 202437.1637.5037.1637.4037.401.03%3,726
Nov 15, 202437.5037.6237.0237.0237.02-1.23%2,500
Nov 14, 202437.3737.4837.2837.4837.482.38%430
Nov 13, 202436.7836.7836.1436.6136.610.99%900
Nov 12, 202436.7136.7136.2036.2536.25-1.28%619
Nov 11, 202436.9336.9336.7236.7236.720.25%2,027
Nov 8, 202436.5836.6636.5836.6336.63-1.11%400
Nov 7, 202436.8737.1736.8537.0437.040.41%8,829
Nov 6, 202436.5836.8936.5836.8936.892.05%1,000
Nov 5, 202436.2336.3836.1536.1536.15-0.25%1,500
Nov 4, 202436.2536.3336.2436.2436.241.37%1,944
Nov 1, 202436.4236.4235.7535.7535.75-0.72%700
Oct 31, 202436.7136.7135.8436.0136.01-1.45%1,140
Oct 30, 202436.6636.6636.5436.5436.540.80%333
Oct 29, 202436.5036.5636.2536.2536.25-1.12%1,812
Oct 28, 202437.9837.9836.4536.6636.66-1.72%1,800
Oct 25, 202436.9037.3036.9037.3037.301.30%1,100
Oct 24, 202436.5636.8236.4436.8236.820.90%3,029
Oct 23, 202437.0237.0236.4936.4936.49-1.43%10,907
Oct 22, 202436.8637.0236.8637.0237.02-0.05%2,400
Oct 21, 202437.1537.1936.9437.0437.040.71%2,500
Oct 18, 202436.8036.8036.4936.7836.780.14%1,300
Oct 17, 202436.8936.8936.7336.7336.730.44%240
Oct 16, 202436.8236.8736.5736.5736.57-0.68%2,400
Oct 15, 202437.2437.2436.7236.8236.82-4.54%4,314
Oct 11, 202438.4238.5738.4238.5738.570.03%4,300
Oct 10, 202438.1438.6038.1438.5638.562.25%4,105
Oct 9, 202437.3537.7137.3537.7137.710.43%2,640
Oct 8, 202437.9337.9337.2637.5537.55-2.21%11,909
Oct 7, 202438.0638.5638.0638.4038.401.83%8,902
Oct 4, 202437.5537.7137.5537.7137.711.59%7,200
Oct 3, 202436.8737.1236.8737.1237.123.03%1,545
Oct 2, 202436.8436.8435.8736.0336.03-0.50%1,400
Oct 1, 202434.6536.2534.6536.2136.213.58%3,500
Sep 30, 202434.7035.0334.7034.9634.960.95%1,000
Sep 27, 202434.6034.6534.5134.6334.631.26%542
Sep 26, 202434.4334.4734.0534.2034.20-2.62%1,200
Sep 25, 202435.6735.6735.0035.1235.12-1.84%1,015
Sep 24, 202435.9335.9335.7735.7835.781.10%502
Sep 23, 202435.7035.7535.1835.3935.390.60%633
Sep 20, 202435.3435.3434.9635.1835.18-0.65%3,407
Sep 19, 202435.2935.4435.2935.4135.411.84%500
Sep 18, 202434.8434.8434.7034.7734.77-0.43%3,606
Sep 17, 202434.6234.9234.6234.9234.921.13%1,800
Sep 16, 202434.4234.5334.1434.5334.530.85%1,300
Sep 13, 202434.2934.4234.2434.2434.240.65%2,300
Sep 12, 202433.8134.1533.7734.0234.020.68%2,300
Sep 11, 202433.9433.9433.5933.7933.790.06%2,338
Sep 10, 202433.6833.7733.4233.7733.77-3.02%2,243
Sep 9, 202434.7034.8634.7034.8234.820.75%826
Sep 6, 202435.4535.4534.5634.5634.56-1.73%2,800