Global X S&P/TSX Capped Energy Index Corporate Class ETF (TSX:HXE)
Canada · Delayed Price · Currency is CAD 62.00
+0.02 (0.03%)
Sep 23, 2026, 1:00 PM EST
TSX:HXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | - | 0.03% | 219 |
| 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 |
| Aug 26, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1.48% | 1,188 |
| Aug 25, 2026 | 62.35 | 62.50 | 61.39 | 61.39 | 61.39 | -3.14% | 2,845 |
| Aug 24, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -0.35% | 912 |
| Aug 21, 2026 | 63.53 | 63.61 | 63.43 | 63.60 | 63.60 | 0.32% | 1,003 |
| Aug 20, 2026 | 63.60 | 63.60 | 63.35 | 63.40 | 63.40 | -0.14% | 586 |
| Aug 19, 2026 | 63.00 | 63.49 | 63.00 | 63.49 | 63.49 | 0.92% | 2,154 |
| Aug 18, 2026 | 62.93 | 62.93 | 62.71 | 62.91 | 62.91 | 1.14% | 705 |
| Aug 17, 2026 | 61.40 | 62.20 | 61.40 | 62.20 | 62.20 | 1.35% | 2,875 |
| Aug 14, 2026 | 61.00 | 61.39 | 61.00 | 61.37 | 61.37 | 1.20% | 1,726 |
| Aug 13, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 1.29% | 141 |
| Aug 12, 2026 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | -0.22% | 343 |
| Aug 11, 2026 | 59.72 | 60.00 | 59.69 | 60.00 | 60.00 | 0.38% | 996 |
| Aug 10, 2026 | 57.84 | 59.77 | 57.84 | 59.77 | 59.77 | 3.34% | 863 |
| Aug 6, 2026 | 57.84 | 57.90 | 57.84 | 57.84 | 57.84 | -0.28% | 777 |
| Aug 5, 2026 | 59.24 | 59.24 | 58.00 | 58.00 | 58.00 | -2.85% | 1,656 |
| Aug 4, 2026 | 60.00 | 60.00 | 58.85 | 59.70 | 59.70 | -2.59% | 2,947 |
| Jul 31, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 1.47% | 690 |
| Jul 30, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.33% | 145 |
| Jul 29, 2026 | 60.39 | 60.39 | 60.00 | 60.20 | 60.20 | 3.03% | 2,400 |
| Jul 28, 2026 | 58.97 | 59.05 | 58.41 | 58.43 | 58.43 | -0.97% | 12,172 |
| Jul 27, 2026 | 59.45 | 59.45 | 59.00 | 59.00 | 59.00 | -3.28% | 538 |
| Jul 24, 2026 | 61.28 | 61.30 | 60.85 | 61.00 | 61.00 | -0.18% | 1,977 |
| Jul 23, 2026 | 61.04 | 61.11 | 61.04 | 61.11 | 61.11 | 1.77% | 1,398 |
| Jul 22, 2026 | 59.85 | 60.25 | 59.85 | 60.05 | 60.05 | 2.40% | 1,139 |
| Jul 21, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | 2.02% | 627 |
| Jul 20, 2026 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - | 393 |
| Jul 17, 2026 | 57.51 | 57.51 | 57.25 | 57.48 | 57.48 | 1.61% | 640 |
| Jul 16, 2026 | 56.92 | 57.00 | 56.56 | 56.57 | 56.57 | -0.95% | 3,017 |
| Jul 15, 2026 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | 0.18% | 330 |
| Jul 14, 2026 | 57.29 | 57.29 | 57.01 | 57.01 | 57.01 | -0.02% | 834 |
| Jul 13, 2026 | 56.79 | 57.02 | 56.79 | 57.02 | 57.02 | 2.66% | 4,000 |
| Jul 10, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | -0.11% | 276 |
| Jul 9, 2026 | 56.48 | 56.48 | 55.60 | 55.60 | 55.60 | -0.71% | 675 |