Global X Canadian High Dividend Index Corporate Class ETF (TSX:HXH)
Canada · Delayed Price · Currency is CAD 65.32
+0.10 (0.15%)
Nov 14, 2025, 2:26 PM EST
TSX:HXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 64.88 | 65.32 | 64.88 | 65.32 | 65.32 | -0.70% | 2,334 |
| Nov 13, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.12% | 463 |
| Nov 12, 2025 | 65.69 | 65.70 | 65.69 | 65.70 | 65.70 | 1.12% | 500 |
| Nov 11, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.57% | 500 |
| Nov 10, 2025 | 64.67 | 64.67 | 64.60 | 64.60 | 64.60 | 0.54% | 400 |
| Nov 7, 2025 | 63.97 | 64.25 | 63.97 | 64.25 | 64.25 | 0.31% | 712 |
| Nov 6, 2025 | 64.06 | 64.07 | 64.05 | 64.05 | 64.05 | 1.06% | 1,526 |
| Nov 5, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.08% | 7 |
| Nov 4, 2025 | 63.25 | 63.53 | 63.25 | 63.33 | 63.33 | -0.31% | 1,200 |
| Nov 3, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -0.13% | 300 |
| Oct 31, 2025 | 63.60 | 63.64 | 63.60 | 63.61 | 63.61 | 0.17% | 1,300 |
| Oct 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Oct 29, 2025 | 63.71 | 63.71 | 63.35 | 63.50 | 63.50 | -0.86% | 700 |
| Oct 28, 2025 | 64.05 | 64.05 | 64.01 | 64.05 | 64.05 | 0.05% | 900 |
| Oct 27, 2025 | 64.03 | 64.03 | 64.02 | 64.02 | 64.02 | -0.05% | 800 |
| Oct 24, 2025 | 63.82 | 64.08 | 63.82 | 64.05 | 64.05 | 0.09% | 815 |
| Oct 23, 2025 | 64.07 | 64.07 | 63.99 | 63.99 | 63.99 | 0.33% | 411 |
| Oct 22, 2025 | 63.50 | 63.79 | 63.48 | 63.78 | 63.78 | 0.35% | 1,212 |
| Oct 21, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - | - |
| Oct 20, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.20% | 430 |
| Oct 17, 2025 | 63.29 | 63.45 | 63.29 | 63.43 | 63.43 | -0.09% | 1,629 |
| Oct 16, 2025 | 64.97 | 64.97 | 63.32 | 63.49 | 63.49 | -0.80% | 5,800 |
| Oct 15, 2025 | 64.47 | 64.47 | 64.00 | 64.00 | 64.00 | 0.14% | 3,025 |
| Oct 14, 2025 | 64.02 | 64.02 | 63.41 | 63.91 | 63.91 | 0.35% | 3,200 |
| Oct 10, 2025 | 64.25 | 64.25 | 63.69 | 63.69 | 63.69 | -1.04% | 2,509 |
| Oct 9, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.20% | - |
| Oct 8, 2025 | 64.31 | 64.31 | 64.23 | 64.23 | 64.23 | -0.65% | 9,313 |
| Oct 7, 2025 | 64.97 | 64.97 | 64.54 | 64.65 | 64.65 | -0.49% | 2,300 |
| Oct 6, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 1.39% | 1,500 |
| Oct 3, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.05% | - |
| Oct 2, 2025 | 64.22 | 64.22 | 64.02 | 64.05 | 64.05 | 0.34% | 832 |
| Oct 1, 2025 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 0.13% | - |
| Sep 30, 2025 | 63.70 | 63.75 | 63.70 | 63.75 | 63.75 | 0.19% | 300 |
| Sep 29, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -0.05% | 402 |
| Sep 26, 2025 | 63.80 | 63.80 | 63.66 | 63.66 | 63.66 | 0.33% | 1,600 |
| Sep 25, 2025 | 63.41 | 63.45 | 63.41 | 63.45 | 63.45 | - | 1,000 |
| Sep 24, 2025 | 63.39 | 63.45 | 63.39 | 63.45 | 63.45 | 0.81% | 500 |
| Sep 23, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.46% | 200 |
| Sep 22, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.35% | 600 |
| Sep 19, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -0.19% | 207 |
| Sep 18, 2025 | 62.47 | 62.55 | 62.47 | 62.55 | 62.55 | 0.16% | 445 |
| Sep 17, 2025 | 62.45 | 62.61 | 62.40 | 62.45 | 62.45 | 0.32% | 1,700 |
| Sep 16, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.16% | - |
| Sep 15, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.05% | - |
| Sep 12, 2025 | 62.29 | 62.29 | 62.12 | 62.12 | 62.12 | -0.03% | 800 |
| Sep 11, 2025 | 62.08 | 62.14 | 62.08 | 62.14 | 62.14 | 0.47% | 635 |
| Sep 10, 2025 | 61.81 | 61.85 | 61.81 | 61.85 | 61.85 | 0.60% | 621 |
| Sep 9, 2025 | 61.58 | 61.58 | 61.48 | 61.48 | 61.48 | 0.64% | 1,005 |
| Sep 8, 2025 | 61.10 | 61.10 | 61.09 | 61.09 | 61.09 | -0.02% | 500 |
| Sep 5, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.24% | 400 |