Global X S&P/TSX Capped Energy Index Corporate Class ETF (TSX:HXE)
Canada · Delayed Price · Currency is CAD 62.53
0.00 (0.00%)
Nov 12, 2026, 9:30 AM EST
TSX:HXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - | 387 |
| Nov 11, 2026 | 62.06 | 62.54 | 62.06 | 62.53 | 62.53 | 2.16% | 1,056 |
| Nov 10, 2026 | 59.93 | 61.21 | 59.49 | 61.21 | 61.21 | 0.97% | 1,031 |
| Nov 9, 2026 | 61.19 | 61.19 | 60.00 | 60.62 | 60.62 | -1.03% | 3,672 |
| Nov 6, 2026 | 61.64 | 61.64 | 61.19 | 61.25 | 61.25 | -0.41% | 500 |
| Nov 5, 2026 | 62.84 | 62.94 | 61.50 | 61.50 | 61.50 | -2.13% | 2,831 |
| Nov 4, 2026 | 64.42 | 64.42 | 62.43 | 62.84 | 62.84 | -5.32% | 1,789 |
| Nov 3, 2026 | 66.35 | 66.37 | 66.30 | 66.37 | 66.37 | -0.55% | 1,809 |
| Nov 2, 2026 | 68.05 | 68.50 | 66.74 | 66.74 | 66.74 | -4.78% | 1,357 |
| Oct 30, 2026 | 69.32 | 70.09 | 69.32 | 70.09 | 70.09 | 2.05% | 988 |
| Oct 29, 2026 | 69.24 | 69.24 | 68.60 | 68.68 | 68.68 | -0.88% | 1,921 |
| Oct 28, 2026 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 1.30% | 518 |
| Oct 27, 2026 | 68.80 | 68.80 | 68.40 | 68.40 | 68.40 | -1.33% | 1,963 |
| Oct 26, 2026 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 0.52% | 581 |
| Oct 23, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 0.63% | 460 |
| Oct 22, 2026 | 70.38 | 70.41 | 68.06 | 68.53 | 68.53 | -1.74% | 2,318 |
| Oct 21, 2026 | 69.33 | 70.01 | 69.30 | 69.74 | 69.74 | 0.46% | 3,293 |
| Oct 20, 2026 | 70.29 | 70.29 | 68.35 | 69.42 | 69.42 | -0.72% | 1,283 |
| Oct 19, 2026 | 69.01 | 69.92 | 69.01 | 69.92 | 69.92 | 0.82% | 892 |
| Oct 16, 2026 | 68.00 | 69.35 | 68.00 | 69.35 | 69.35 | 2.71% | 721 |
| Oct 15, 2026 | 68.19 | 68.19 | 67.50 | 67.52 | 67.52 | -0.69% | 1,265 |
| Oct 14, 2026 | 68.21 | 68.21 | 67.80 | 67.99 | 67.99 | 0.80% | 1,342 |
| Oct 13, 2026 | 66.56 | 67.45 | 66.56 | 67.45 | 67.45 | 3.23% | 2,689 |
| Oct 9, 2026 | 65.00 | 65.55 | 65.00 | 65.34 | 65.34 | 1.29% | 2,581 |
| Oct 8, 2026 | 63.73 | 64.60 | 63.73 | 64.51 | 64.51 | 2.11% | 2,480 |
| Oct 7, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.24% | 214 |
| Oct 6, 2026 | 63.53 | 63.70 | 63.33 | 63.33 | 63.33 | -0.67% | 1,923 |
| Oct 5, 2026 | 64.73 | 64.73 | 63.49 | 63.76 | 63.76 | -0.17% | 2,753 |
| Oct 2, 2026 | 62.83 | 64.00 | 62.83 | 63.87 | 63.87 | 1.17% | 1,340 |
| Oct 1, 2026 | 63.00 | 63.13 | 63.00 | 63.13 | 63.13 | 0.37% | 7,454 |
| Sep 30, 2026 | 62.01 | 62.90 | 62.01 | 62.90 | 62.90 | 1.93% | 350 |
| Sep 29, 2026 | 62.15 | 62.23 | 61.71 | 61.71 | 61.71 | -2.13% | 2,096 |
| Sep 28, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 1.69% | 1,202 |
| Sep 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.03% | 246 |
| Sep 22, 2026 | 60.81 | 62.75 | 60.81 | 61.98 | 61.98 | -0.59% | 9,487 |
| Sep 21, 2026 | 63.52 | 63.52 | 62.28 | 62.35 | 62.35 | -2.70% | 3,313 |
| Sep 18, 2026 | 64.51 | 64.51 | 64.08 | 64.08 | 64.08 | 0.12% | 5,244 |
| Sep 17, 2026 | 64.05 | 64.05 | 64.00 | 64.00 | 64.00 | -0.39% | 324 |
| Sep 16, 2026 | 65.00 | 65.00 | 64.25 | 64.25 | 64.25 | -3.03% | 645 |
| Sep 15, 2026 | 64.45 | 66.26 | 64.44 | 66.26 | 66.26 | 3.27% | 3,947 |
| Sep 14, 2026 | 65.11 | 65.50 | 64.16 | 64.16 | 64.16 | 1.07% | 980 |
| Sep 11, 2026 | 63.85 | 63.85 | 63.45 | 63.48 | 63.48 | -0.81% | 526 |
| Sep 10, 2026 | 65.10 | 65.10 | 64.00 | 64.00 | 64.00 | 0.96% | 6,320 |
| Sep 9, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -0.35% | 291 |
| Sep 8, 2026 | 63.56 | 63.65 | 63.56 | 63.61 | 63.61 | 0.94% | 1,352 |
| Sep 4, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -2.02% | 295 |
| Sep 2, 2026 | 64.50 | 64.50 | 64.06 | 64.32 | 64.32 | -0.28% | 1,726 |
| Sep 1, 2026 | 63.56 | 64.50 | 63.56 | 64.50 | 64.50 | 3.02% | 2,773 |
| Aug 31, 2026 | 62.49 | 62.61 | 62.04 | 62.61 | 62.61 | 0.66% | 1,666 |
| Aug 27, 2026 | 62.22 | 62.22 | 62.20 | 62.20 | 62.20 | -0.16% | 1,745 |