Global X S&P/TSX Capped Financials Index Corporate Class ETF (TSX:HXF)
Canada · Delayed Price · Currency is CAD 104.00
+0.15 (0.14%)
Oct 8, 2025, 9:16 AM EDT
TSX:HXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.16% | 900 |
| Oct 6, 2025 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | 0.61% | - |
| Oct 3, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 0.46% | - |
| Oct 2, 2025 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | -0.45% | 135 |
| Oct 1, 2025 | 103.36 | 103.36 | 103.19 | 103.19 | 103.19 | 0.24% | 300 |
| Sep 30, 2025 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | 0.44% | 115 |
| Sep 29, 2025 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | 0.29% | 200 |
| Sep 26, 2025 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | -0.18% | - |
| Sep 25, 2025 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | -0.18% | 15 |
| Sep 24, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | -0.76% | 201 |
| Sep 23, 2025 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | 0.44% | - |
| Sep 22, 2025 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | 0.81% | - |
| Sep 19, 2025 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | 0.52% | - |
| Sep 18, 2025 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | 0.22% | - |
| Sep 17, 2025 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | 0.06% | 2 |
| Sep 16, 2025 | 101.16 | 101.25 | 101.15 | 101.25 | 101.25 | 0.26% | 1,010 |
| Sep 15, 2025 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | -0.01% | - |
| Sep 12, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.55% | 340 |
| Sep 11, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 0.14% | - |
| Sep 10, 2025 | 100.54 | 100.54 | 100.31 | 100.31 | 100.31 | 0.07% | 200 |
| Sep 9, 2025 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | 0.42% | 100 |
| Sep 8, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | -0.17% | - |
| Sep 5, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 0.04% | 40 |
| Sep 4, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 1.29% | 300 |
| Sep 3, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - | - |
| Sep 2, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -0.05% | 123 |
| Aug 29, 2025 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | 0.13% | 200 |
| Aug 28, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.61% | - |
| Aug 27, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.06% | 101 |
| Aug 26, 2025 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | 0.05% | 100 |
| Aug 25, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | -0.10% | - |
| Aug 22, 2025 | 97.03 | 97.06 | 97.02 | 97.02 | 97.02 | 0.97% | 1,500 |
| Aug 21, 2025 | 95.68 | 96.09 | 95.68 | 96.09 | 96.09 | 0.30% | 2,811 |
| Aug 20, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -0.23% | 1,400 |
| Aug 19, 2025 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | -0.06% | 238 |
| Aug 18, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | -0.06% | - |
| Aug 15, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | 0.37% | - |
| Aug 14, 2025 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | 0.68% | - |
| Aug 13, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 0.76% | - |
| Aug 12, 2025 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | -0.06% | 76 |
| Aug 11, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | -0.01% | 115 |
| Aug 8, 2025 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | 0.10% | 8 |
| Aug 7, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | -0.42% | 200 |
| Aug 6, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.11% | - |
| Aug 5, 2025 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | -0.85% | - |
| Aug 1, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | -0.62% | 2 |
| Jul 31, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | -0.31% | 117 |
| Jul 30, 2025 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | -0.10% | - |
| Jul 29, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 0.06% | 46 |
| Jul 28, 2025 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | 0.07% | 200 |