Global X S&P/TSX Capped Financials Index Corporate Class ETF (TSX: HXF)
Canada
· Delayed Price · Currency is CAD 86.58
-0.07 (-0.08%)
Jan 29, 2025, 3:43 PM EST
HXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 86.76 | 86.76 | 86.58 | 86.58 | 86.58 | 0.50% | 200 |
| Jan 28, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 0.13% | 147 |
| Jan 27, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 0.05% | 200 |
| Jan 24, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Jan 23, 2025 | 85.44 | 86.00 | 85.44 | 86.00 | 86.00 | 0.47% | 2,500 |
| Jan 22, 2025 | 85.75 | 85.75 | 85.45 | 85.60 | 85.60 | -0.26% | 706 |
| Jan 21, 2025 | 85.80 | 85.82 | 85.67 | 85.82 | 85.82 | 0.73% | 705 |
| Jan 20, 2025 | 85.35 | 85.35 | 85.20 | 85.20 | 85.20 | 0.58% | 1,000 |
| Jan 17, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 0.58% | - |
| Jan 16, 2025 | 84.11 | 84.22 | 84.11 | 84.22 | 84.22 | 1.43% | 200 |
| Jan 15, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 0.17% | - |
| Jan 14, 2025 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | -0.02% | - |
| Jan 13, 2025 | 82.57 | 82.91 | 82.57 | 82.91 | 82.91 | -0.29% | 435 |
| Jan 10, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -1.73% | 300 |
| Jan 9, 2025 | 84.68 | 84.68 | 84.61 | 84.61 | 84.61 | 0.13% | 409 |
| Jan 8, 2025 | 84.49 | 84.50 | 84.49 | 84.50 | 84.50 | 0.15% | 840 |
| Jan 7, 2025 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | -0.74% | - |
| Jan 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 100 |
| Jan 3, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.05% | 205 |
| Jan 2, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 0.18% | 600 |
| Dec 31, 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | -0.26% | - |
| Dec 30, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - | - |
| Dec 27, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 0.46% | 900 |
| Dec 24, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 0.67% | - |
| Dec 23, 2024 | 83.68 | 83.68 | 83.66 | 83.66 | 83.66 | 0.14% | 400 |
| Dec 20, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | -0.22% | - |
| Dec 19, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - | 102 |
| Dec 18, 2024 | 83.73 | 83.73 | 83.72 | 83.72 | 83.72 | -1.63% | 300 |
| Dec 17, 2024 | 85.22 | 85.23 | 85.11 | 85.11 | 85.11 | -0.37% | 900 |
| Dec 16, 2024 | 85.41 | 85.43 | 85.41 | 85.43 | 85.43 | 0.01% | 630 |
| Dec 13, 2024 | 85.72 | 85.72 | 85.42 | 85.42 | 85.42 | -0.14% | 1,300 |
| Dec 12, 2024 | 85.53 | 85.54 | 85.53 | 85.54 | 85.54 | -0.86% | 1,910 |
| Dec 11, 2024 | 86.00 | 86.28 | 86.00 | 86.28 | 86.28 | 0.36% | 1,010 |
| Dec 10, 2024 | 86.00 | 86.00 | 85.94 | 85.97 | 85.97 | 0.13% | 2,400 |
| Dec 9, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | -0.37% | 100 |
| Dec 6, 2024 | 86.18 | 86.26 | 86.15 | 86.18 | 86.18 | 0.50% | 9,900 |
| Dec 5, 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 0.26% | 300 |
| Dec 4, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | -0.14% | - |
| Dec 3, 2024 | 85.95 | 85.95 | 85.65 | 85.65 | 85.65 | -0.41% | 215 |
| Dec 2, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.64% | 400 |
| Nov 29, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -0.12% | 100 |
| Nov 28, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.32% | - |
| Nov 27, 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.49% | - |
| Nov 26, 2024 | 84.84 | 84.86 | 84.84 | 84.86 | 84.86 | 0.09% | 3,900 |
| Nov 25, 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | 0.04% | - |
| Nov 22, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 1.19% | 711 |
| Nov 21, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.11% | - |
| Nov 20, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | 0.22% | - |
| Nov 19, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 0.01% | - |
| Nov 18, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | -0.57% | 100 |
| Nov 15, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -0.15% | - |
| Nov 14, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.57% | 200 |
| Nov 13, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.16% | 100 |
| Nov 12, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 0.94% | - |
| Nov 11, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -0.01% | - |
| Nov 8, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | -0.17% | - |
| Nov 7, 2024 | 82.83 | 83.10 | 82.83 | 83.10 | 83.10 | 1.28% | 330 |
| Nov 6, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 1.87% | 200 |
| Nov 5, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 0.11% | - |
| Nov 4, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.09% | - |
| Nov 1, 2024 | 80.48 | 80.48 | 80.38 | 80.38 | 80.38 | 0.45% | 11,720 |
| Oct 31, 2024 | 80.06 | 80.06 | 80.02 | 80.02 | 80.02 | -1.30% | 429 |
| Oct 30, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.15% | 6,400 |
| Oct 29, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -0.21% | 2,900 |
| Oct 28, 2024 | 81.13 | 81.13 | 81.12 | 81.12 | 81.12 | 0.19% | 500 |
| Oct 25, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.46% | 100 |
| Oct 24, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.44% | - |
| Oct 23, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 0.45% | 215 |
| Oct 22, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.93% | 107 |
| Oct 21, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 0.18% | - |
| Oct 18, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - | 1,005 |
| Oct 17, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 1.39% | 100 |
| Oct 16, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.05% | - |
| Oct 15, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 1.34% | 231 |
| Oct 11, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.16% | 100 |
| Oct 10, 2024 | 79.11 | 79.14 | 79.11 | 79.13 | 79.13 | 0.05% | 1,500 |
| Oct 9, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -0.03% | - |
| Oct 8, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.34% | - |
| Oct 7, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 0.04% | - |
| Oct 4, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.56% | 100 |
| Oct 3, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.04% | 300 |
| Oct 2, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - | 309 |
| Oct 1, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 0.22% | 137 |
| Sep 30, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | -0.46% | 101 |
| Sep 27, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 0.87% | - |
| Sep 26, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.09% | - |
| Sep 25, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -0.24% | - |
| Sep 24, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.22% | 300 |
| Sep 23, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.25% | 300 |
| Sep 20, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.15% | - |
| Sep 19, 2024 | 78.37 | 78.42 | 78.37 | 78.42 | 78.42 | 0.91% | 300 |
| Sep 18, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 0.01% | - |
| Sep 17, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.65% | - |
| Sep 16, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.08% | - |
| Sep 13, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 0.34% | 100 |
| Sep 12, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 1.52% | - |
| Sep 11, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - | - |
| Sep 10, 2024 | 75.38 | 75.73 | 75.38 | 75.73 | 75.73 | 0.13% | 308 |
| Sep 9, 2024 | 75.62 | 75.63 | 75.62 | 75.63 | 75.63 | 1.65% | 247 |
| Sep 6, 2024 | 74.41 | 74.41 | 74.40 | 74.40 | 74.40 | -0.61% | 242 |