Global X S&P/TSX Capped Financials Index Corporate Class ETF (TSX:HXF)
Canada · Delayed Price · Currency is CAD 143.20
+0.30 (0.21%)
Nov 12, 2026, 12:21 PM EST
TSX:HXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 0.21% | 105 |
| Nov 10, 2026 | 143.00 | 143.00 | 142.90 | 142.90 | 142.90 | 1.61% | 2,030 |
| Nov 6, 2026 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | -0.26% | 127 |
| Nov 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.17% | 201 |
| Nov 3, 2026 | 141.55 | 141.57 | 141.24 | 141.24 | 141.24 | -0.40% | 1,918 |
| Oct 30, 2026 | 141.83 | 141.83 | 141.81 | 141.81 | 141.81 | -0.06% | 1,915 |
| Oct 29, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 0.69% | 131 |
| Oct 28, 2026 | 141.00 | 141.00 | 140.93 | 140.93 | 140.93 | 0.45% | 543 |
| Oct 27, 2026 | 139.95 | 140.30 | 139.95 | 140.30 | 140.30 | 1.07% | 1,911 |
| Oct 26, 2026 | 138.81 | 138.81 | 138.81 | 138.81 | 138.81 | -0.49% | 223 |
| Oct 21, 2026 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | 1.88% | 101 |
| Oct 20, 2026 | 136.84 | 136.92 | 136.83 | 136.92 | 136.92 | 0.68% | 1,300 |
| Oct 19, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.64% | 145 |
| Oct 16, 2026 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | 0.02% | 100 |
| Oct 15, 2026 | 134.42 | 136.84 | 134.42 | 136.84 | 136.84 | 1.16% | 1,751 |
| Oct 13, 2026 | 133.48 | 135.27 | 133.48 | 135.27 | 135.27 | 1.40% | 366 |
| Oct 9, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 0.30% | 765 |
| Oct 7, 2026 | 134.71 | 134.71 | 133.00 | 133.00 | 133.00 | -2.02% | 1,143 |
| Oct 2, 2026 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | 1.83% | 387 |
| Oct 1, 2026 | 134.00 | 134.00 | 133.30 | 133.30 | 133.30 | -2.53% | 208 |
| Sep 23, 2026 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | -1.17% | 139 |
| Sep 17, 2026 | 138.36 | 138.38 | 138.36 | 138.38 | 138.38 | 0.64% | 1,853 |
| Sep 16, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0.30% | 725 |
| Sep 15, 2026 | 136.48 | 137.09 | 136.00 | 137.09 | 137.09 | 0.80% | 811 |
| Sep 10, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.09% | 146 |
| Sep 9, 2026 | 136.12 | 136.12 | 136.12 | 136.12 | 136.12 | -1.51% | 260 |
| Sep 8, 2026 | 138.21 | 138.21 | 138.21 | 138.21 | 138.21 | -1.28% | 262 |
| Sep 4, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.31% | 275 |
| Sep 3, 2026 | 138.19 | 138.19 | 138.19 | 138.19 | 138.19 | 1.61% | 851 |
| Sep 1, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | 413 |
| Aug 31, 2026 | 137.47 | 137.49 | 137.00 | 137.00 | 137.00 | -0.36% | 1,953 |
| Aug 27, 2026 | 138.00 | 138.00 | 137.50 | 137.50 | 137.50 | -0.66% | 205 |
| Aug 26, 2026 | 138.40 | 138.42 | 138.40 | 138.42 | 138.42 | 1.00% | 1,800 |
| Aug 25, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | 1.14% | 411 |
| Aug 24, 2026 | 135.49 | 135.50 | 135.49 | 135.50 | 135.50 | -1.12% | 536 |
| Aug 20, 2026 | 137.08 | 137.08 | 137.03 | 137.03 | 137.03 | -0.70% | 2,113 |
| Aug 19, 2026 | 141.65 | 141.65 | 138.00 | 138.00 | 138.00 | -4.17% | 2,400 |
| Aug 13, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.24% | 101 |
| Aug 6, 2026 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | -0.68% | 120 |
| Aug 5, 2026 | 143.22 | 143.22 | 143.22 | 143.22 | 143.22 | 2.12% | 137 |
| Jul 30, 2026 | 140.24 | 140.24 | 140.24 | 140.24 | 140.24 | 0.65% | 100 |
| Jul 23, 2026 | 139.79 | 139.79 | 139.05 | 139.34 | 139.34 | -3.43% | 392 |
| Jul 15, 2026 | 144.29 | 144.29 | 144.29 | 144.29 | 144.29 | 1.42% | 111 |
| Jul 14, 2026 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | 0.74% | 119 |
| Jul 13, 2026 | 141.56 | 141.56 | 141.23 | 141.23 | 141.23 | 1.81% | 377 |
| Jul 8, 2026 | 138.58 | 138.72 | 138.50 | 138.72 | 138.72 | -2.03% | 1,635 |
| Jul 7, 2026 | 141.59 | 141.60 | 141.59 | 141.60 | 141.60 | 0.58% | 352 |
| Jul 6, 2026 | 140.03 | 140.79 | 140.03 | 140.79 | 140.79 | 1.62% | 2,082 |
| Jul 2, 2026 | 139.45 | 139.45 | 138.55 | 138.55 | 138.55 | -0.65% | 2,623 |
| Jun 30, 2026 | 139.59 | 139.59 | 139.45 | 139.45 | 139.45 | 1.00% | 615 |