Global X S&P/TSX Capped Financials Index Corporate Class ETF (TSX:HXF)
Canada · Delayed Price · Currency is CAD 140.45
+1.94 (1.40%)
Sep 21, 2026, 4:10 PM EST
TSX:HXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | -0.17% | 276 |
| Jun 25, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 0.60% | 472 |
| Jun 22, 2026 | 137.46 | 137.48 | 137.46 | 137.48 | 137.48 | -0.01% | 1,827 |
| Jun 18, 2026 | 137.79 | 137.81 | 137.50 | 137.50 | 137.50 | 1.46% | 1,971 |
| Jun 16, 2026 | 135.50 | 135.52 | 135.50 | 135.52 | 135.52 | 1.70% | 1,800 |
| Jun 11, 2026 | 132.18 | 133.25 | 132.17 | 133.25 | 133.25 | 0.57% | 967 |
| Jun 10, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0.95% | 1,690 |
| Jun 9, 2026 | 131.00 | 131.25 | 131.00 | 131.25 | 131.25 | 0.44% | 1,318 |
| Jun 8, 2026 | 130.57 | 130.68 | 130.57 | 130.68 | 130.68 | 3.26% | 2,356 |
| Jun 2, 2026 | 126.55 | 126.56 | 126.55 | 126.56 | 126.56 | -0.97% | 1,229 |
| May 29, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 0.06% | 228 |
| May 28, 2026 | 127.85 | 127.85 | 127.72 | 127.72 | 127.72 | -0.98% | 351 |
| May 27, 2026 | 129.19 | 129.32 | 128.99 | 128.99 | 128.99 | 0.15% | 4,129 |
| May 26, 2026 | 129.56 | 129.58 | 128.80 | 128.80 | 128.80 | -0.83% | 4,051 |
| May 25, 2026 | 129.99 | 129.99 | 129.88 | 129.88 | 129.88 | 3.48% | 596 |
| May 20, 2026 | 125.03 | 125.51 | 125.03 | 125.51 | 125.51 | 0.93% | 676 |
| May 15, 2026 | 124.18 | 124.35 | 124.18 | 124.35 | 124.35 | 0.14% | 324 |
| May 12, 2026 | 124.19 | 124.19 | 124.18 | 124.18 | 124.18 | -0.10% | 240 |
| May 11, 2026 | 124.28 | 124.30 | 124.28 | 124.30 | 124.30 | -0.37% | 274 |
| May 7, 2026 | 124.74 | 124.76 | 124.74 | 124.76 | 124.76 | 2.18% | 5,084 |
| May 4, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 0.16% | 103 |