Global X Canadian High Dividend Index Corporate Class ETF (TSX: HXH)
Canada
· Delayed Price · Currency is CAD 53.82
-0.06 (-0.11%)
Feb 5, 2025, 9:30 AM EST
TSX:HXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -0.11% | 150 |
| Feb 4, 2025 | 53.98 | 53.98 | 53.88 | 53.88 | 53.88 | 0.50% | 960 |
| Feb 3, 2025 | 52.71 | 53.61 | 52.71 | 53.61 | 53.61 | -1.60% | 4,621 |
| Jan 31, 2025 | 54.79 | 54.86 | 54.48 | 54.48 | 54.48 | -0.11% | 1,400 |
| Jan 30, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -0.02% | - |
| Jan 29, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.11% | 200 |
| Jan 28, 2025 | 54.42 | 54.49 | 54.33 | 54.49 | 54.49 | -0.31% | 14,904 |
| Jan 27, 2025 | 54.45 | 54.66 | 54.45 | 54.66 | 54.66 | -0.05% | 1,400 |
| Jan 24, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.26% | - |
| Jan 23, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -0.13% | 1,900 |
| Jan 22, 2025 | 54.70 | 54.70 | 54.62 | 54.62 | 54.62 | -0.16% | 3,730 |
| Jan 21, 2025 | 54.99 | 54.99 | 54.70 | 54.71 | 54.71 | -0.16% | 4,000 |
| Jan 20, 2025 | 53.02 | 54.87 | 53.02 | 54.80 | 54.80 | 0.33% | 4,100 |
| Jan 17, 2025 | 54.53 | 54.62 | 54.53 | 54.62 | 54.62 | 1.07% | 1,623 |
| Jan 16, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.41% | 400 |
| Jan 15, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 1.05% | 222 |
| Jan 14, 2025 | 53.28 | 53.28 | 53.26 | 53.26 | 53.26 | -1.06% | 1,000 |
| Jan 13, 2025 | 53.59 | 53.97 | 53.59 | 53.83 | 53.83 | -0.07% | 1,000 |
| Jan 10, 2025 | 53.97 | 53.97 | 53.87 | 53.87 | 53.87 | -0.55% | 612 |
| Jan 9, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | 0.15% | 201 |
| Jan 8, 2025 | 54.06 | 54.09 | 54.06 | 54.09 | 54.09 | -0.13% | 402 |
| Jan 7, 2025 | 54.28 | 54.28 | 54.16 | 54.16 | 54.16 | 0.48% | 300 |
| Jan 6, 2025 | 54.00 | 54.24 | 53.90 | 53.90 | 53.90 | 0.28% | 2,400 |
| Jan 3, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.64% | 305 |
| Jan 2, 2025 | 53.44 | 53.44 | 53.41 | 53.41 | 53.41 | 0.75% | 706 |
| Dec 31, 2024 | 52.70 | 53.01 | 52.70 | 53.01 | 53.01 | 0.57% | 401 |
| Dec 30, 2024 | 52.70 | 52.75 | 52.60 | 52.71 | 52.71 | -0.17% | 1,300 |
| Dec 27, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.30% | 637 |
| Dec 24, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.11% | - |
| Dec 23, 2024 | 52.32 | 52.58 | 52.32 | 52.58 | 52.58 | 0.36% | 1,330 |
| Dec 20, 2024 | 52.00 | 52.45 | 51.97 | 52.39 | 52.39 | 0.40% | 3,100 |
| Dec 19, 2024 | 52.47 | 52.47 | 52.18 | 52.18 | 52.18 | -0.19% | 2,400 |
| Dec 18, 2024 | 52.96 | 52.96 | 52.28 | 52.28 | 52.28 | -1.43% | 1,006 |
| Dec 17, 2024 | 53.04 | 53.06 | 53.04 | 53.04 | 53.04 | -0.43% | 302 |
| Dec 16, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | -0.87% | 436 |
| Dec 13, 2024 | 53.80 | 53.80 | 53.53 | 53.74 | 53.74 | -0.17% | 1,400 |
| Dec 12, 2024 | 53.87 | 53.87 | 53.83 | 53.83 | 53.83 | -0.79% | 325 |
| Dec 11, 2024 | 54.26 | 54.30 | 54.26 | 54.26 | 54.26 | -0.26% | 707 |
| Dec 10, 2024 | 54.45 | 54.45 | 54.37 | 54.40 | 54.40 | -0.38% | 1,100 |
| Dec 9, 2024 | 54.62 | 54.62 | 54.61 | 54.61 | 54.61 | -0.24% | 302 |
| Dec 6, 2024 | 54.80 | 54.80 | 54.65 | 54.74 | 54.74 | 0.07% | 1,300 |
| Dec 5, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | - |
| Dec 4, 2024 | 54.75 | 54.75 | 54.70 | 54.70 | 54.70 | -0.36% | 306 |
| Dec 3, 2024 | 54.88 | 54.95 | 54.88 | 54.90 | 54.90 | -0.05% | 3,900 |
| Dec 2, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 0.29% | - |
| Nov 29, 2024 | 54.67 | 55.39 | 54.67 | 54.77 | 54.77 | 0.35% | 4,500 |
| Nov 28, 2024 | 54.59 | 54.59 | 54.58 | 54.58 | 54.58 | 0.28% | 4,200 |
| Nov 27, 2024 | 54.69 | 54.69 | 54.24 | 54.43 | 54.43 | 0.37% | 10,600 |
| Nov 26, 2024 | 54.65 | 54.65 | 54.23 | 54.23 | 54.23 | -0.75% | 1,300 |
| Nov 25, 2024 | 55.30 | 55.30 | 54.64 | 54.64 | 54.64 | -0.47% | 9,200 |
| Nov 22, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.29% | 600 |
| Nov 21, 2024 | 54.70 | 54.74 | 54.70 | 54.74 | 54.74 | 1.09% | 200 |
| Nov 20, 2024 | 54.11 | 54.15 | 54.01 | 54.15 | 54.15 | 0.15% | 2,900 |
| Nov 19, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -0.22% | 200 |
| Nov 18, 2024 | 54.20 | 54.20 | 54.19 | 54.19 | 54.19 | 0.63% | 400 |
| Nov 15, 2024 | 53.78 | 53.85 | 53.78 | 53.85 | 53.85 | -0.50% | 900 |
| Nov 14, 2024 | 54.04 | 54.12 | 54.04 | 54.12 | 54.12 | 1.03% | 1,400 |
| Nov 13, 2024 | 53.68 | 53.68 | 53.57 | 53.57 | 53.57 | 0.39% | 500 |
| Nov 12, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -1.26% | 117 |
| Nov 11, 2024 | 53.98 | 54.04 | 53.98 | 54.04 | 54.04 | 0.63% | 500 |
| Nov 8, 2024 | 53.56 | 53.70 | 53.56 | 53.70 | 53.70 | -0.09% | 902 |
| Nov 7, 2024 | 53.74 | 53.75 | 53.74 | 53.75 | 53.75 | 0.41% | 400 |
| Nov 6, 2024 | 53.22 | 53.53 | 53.22 | 53.53 | 53.53 | 1.13% | 921 |
| Nov 5, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.25% | - |
| Nov 4, 2024 | 52.81 | 52.81 | 52.80 | 52.80 | 52.80 | - | 703 |
| Nov 1, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.40% | 103 |
| Oct 31, 2024 | 52.98 | 53.04 | 52.84 | 53.01 | 53.01 | -0.60% | 1,300 |
| Oct 30, 2024 | 53.33 | 53.45 | 53.33 | 53.33 | 53.33 | 0.08% | 600 |
| Oct 29, 2024 | 53.30 | 53.30 | 53.18 | 53.29 | 53.29 | -0.69% | 1,400 |
| Oct 28, 2024 | 53.50 | 53.66 | 53.50 | 53.66 | 53.66 | -0.17% | 1,300 |
| Oct 25, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.15% | 202 |
| Oct 24, 2024 | 53.50 | 53.67 | 53.50 | 53.67 | 53.67 | 0.13% | 502 |
| Oct 23, 2024 | 53.80 | 53.80 | 53.60 | 53.60 | 53.60 | -0.52% | 800 |
| Oct 22, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.11% | 120 |
| Oct 21, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -0.37% | 200 |
| Oct 18, 2024 | 54.03 | 54.14 | 54.03 | 54.14 | 54.14 | 0.26% | 300 |
| Oct 17, 2024 | 53.79 | 54.00 | 53.79 | 54.00 | 54.00 | 0.41% | 200 |
| Oct 16, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.49% | 236 |
| Oct 15, 2024 | 53.41 | 53.52 | 53.41 | 53.52 | 53.52 | -0.35% | 600 |
| Oct 11, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 0.54% | 218 |
| Oct 10, 2024 | 53.12 | 53.42 | 53.12 | 53.42 | 53.42 | 0.13% | 1,806 |
| Oct 9, 2024 | 53.17 | 53.35 | 53.17 | 53.35 | 53.35 | 0.66% | 224 |
| Oct 8, 2024 | 53.01 | 53.01 | 52.81 | 53.00 | 53.00 | -0.36% | 2,119 |
| Oct 7, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -0.02% | - |
| Oct 4, 2024 | 53.19 | 53.20 | 53.19 | 53.20 | 53.20 | 0.81% | 200 |
| Oct 3, 2024 | 52.78 | 52.80 | 52.77 | 52.77 | 52.77 | 0.06% | 1,806 |
| Oct 2, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -0.06% | 200 |
| Oct 1, 2024 | 52.35 | 52.78 | 52.35 | 52.77 | 52.77 | 1.07% | 1,500 |
| Sep 30, 2024 | 52.29 | 52.29 | 52.21 | 52.21 | 52.21 | -0.32% | 400 |
| Sep 27, 2024 | 52.20 | 52.38 | 52.20 | 52.38 | 52.38 | 0.38% | 602 |
| Sep 26, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -0.11% | 200 |
| Sep 25, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.06% | - |
| Sep 24, 2024 | 52.48 | 52.48 | 52.27 | 52.27 | 52.27 | 0.52% | 2,110 |
| Sep 23, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.12% | 306 |
| Sep 20, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.27% | 145 |
| Sep 19, 2024 | 52.16 | 52.20 | 52.15 | 52.20 | 52.20 | 0.56% | 1,300 |
| Sep 18, 2024 | 52.06 | 52.06 | 51.85 | 51.91 | 51.91 | -0.17% | 1,200 |
| Sep 17, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.29% | 3,900 |
| Sep 16, 2024 | 51.81 | 51.85 | 51.60 | 51.85 | 51.85 | 0.52% | 3,010 |
| Sep 13, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 1.04% | 200 |