Global X S&P/TSX Capped Financials Index Corporate Class ETF (TSX:HXF)
Canada
· Delayed Price · Currency is CAD 88.36
-0.92 (-1.03%)
May 21, 2025, 3:30 PM EDT
TSX:HXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 88.18 | 88.36 | 88.18 | 88.36 | 88.36 | -1.03% | 300 |
| May 20, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | 0.40% | 100 |
| May 16, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | 0.93% | - |
| May 15, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.97% | - |
| May 14, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | -0.05% | 500 |
| May 13, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 1.22% | 101 |
| May 12, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -0.06% | - |
| May 9, 2025 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | 0.72% | - |
| May 8, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.06% | - |
| May 7, 2025 | 85.54 | 85.72 | 85.54 | 85.72 | 85.72 | 0.67% | 1,005 |
| May 6, 2025 | 85.13 | 85.15 | 85.13 | 85.15 | 85.15 | -0.56% | 410 |
| May 5, 2025 | 85.30 | 85.86 | 85.30 | 85.63 | 85.63 | 0.95% | 500 |
| May 2, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.07% | - |
| May 1, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 0.65% | 100 |
| Apr 30, 2025 | 84.08 | 84.33 | 84.08 | 84.33 | 84.33 | 0.93% | 220 |
| Apr 29, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 0.41% | - |
| Apr 28, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.19% | - |
| Apr 25, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.05% | 100 |
| Apr 24, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 0.50% | 107 |
| Apr 23, 2025 | 82.39 | 82.68 | 82.39 | 82.68 | 82.68 | 3.65% | 600 |
| Apr 22, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | -0.86% | - |
| Apr 21, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.52% | - |
| Apr 17, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -0.57% | - |
| Apr 16, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.83% | - |
| Apr 15, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -0.03% | - |
| Apr 14, 2025 | 79.58 | 79.86 | 79.58 | 79.86 | 79.86 | 3.90% | 317 |
| Apr 11, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | -2.39% | - |
| Apr 10, 2025 | 78.76 | 78.76 | 78.74 | 78.74 | 78.74 | 3.12% | 4,000 |
| Apr 9, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.41% | 700 |
| Apr 8, 2025 | 78.89 | 78.89 | 76.05 | 76.05 | 76.05 | -2.12% | 500 |
| Apr 7, 2025 | 76.00 | 78.00 | 76.00 | 77.70 | 77.70 | -2.87% | 4,200 |
| Apr 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.46% | 729 |
| Apr 3, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 0.91% | - |
| Apr 2, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 1.62% | - |
| Apr 1, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -0.02% | 1,300 |
| Mar 31, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | -1.57% | - |
| Mar 28, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | -0.21% | - |
| Mar 27, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 0.13% | - |
| Mar 26, 2025 | 84.73 | 84.73 | 83.93 | 83.93 | 83.93 | -0.77% | 200 |
| Mar 25, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 2.14% | 100 |
| Mar 24, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 0.38% | - |
| Mar 21, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.48% | 100 |
| Mar 20, 2025 | 82.85 | 82.90 | 82.74 | 82.90 | 82.90 | 1.01% | 1,230 |
| Mar 19, 2025 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | -0.26% | - |
| Mar 18, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 1.06% | 3 |
| Mar 17, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 1.74% | - |
| Mar 14, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -1.26% | - |
| Mar 13, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 0.61% | - |
| Mar 12, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -1.35% | - |
| Mar 11, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.54% | 100 |