Global X Canadian High Dividend Index Corporate Class ETF (TSX:HXH)
Canada · Delayed Price · Currency is CAD 80.49
-0.11 (-0.14%)
Jun 5, 2026, 9:51 AM EST
TSX:HXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 80.39 | 80.60 | 80.39 | 80.60 | 80.60 | 0.41% | 447 |
| Jun 3, 2026 | 80.75 | 80.78 | 80.27 | 80.27 | 80.27 | 0.07% | 1,175 |
| Jun 2, 2026 | 80.00 | 80.27 | 80.00 | 80.21 | 80.21 | 1.42% | 2,121 |
| Jun 1, 2026 | 78.05 | 79.56 | 78.05 | 79.09 | 79.09 | 0.06% | 965 |
| May 29, 2026 | 79.27 | 79.27 | 78.70 | 79.04 | 79.04 | -0.32% | 657 |
| May 28, 2026 | 80.00 | 80.00 | 79.29 | 79.29 | 79.29 | -0.89% | 1,218 |
| May 27, 2026 | 81.02 | 81.02 | 80.00 | 80.00 | 80.00 | -0.56% | 1,896 |
| May 26, 2026 | 80.36 | 80.46 | 80.36 | 80.45 | 80.45 | -0.07% | 660 |
| May 25, 2026 | 81.27 | 81.27 | 80.38 | 80.51 | 80.51 | -0.43% | 4,936 |
| May 22, 2026 | 81.14 | 81.14 | 80.85 | 80.86 | 80.86 | 0.57% | 1,806 |
| May 21, 2026 | 79.74 | 80.40 | 79.74 | 80.40 | 80.40 | 0.82% | 1,525 |
| May 20, 2026 | 79.25 | 79.85 | 79.25 | 79.75 | 79.75 | 0.64% | 3,085 |
| May 19, 2026 | 78.90 | 79.43 | 78.90 | 79.24 | 79.24 | 1.33% | 906 |
| May 15, 2026 | 77.94 | 78.26 | 77.94 | 78.20 | 78.20 | -0.15% | 2,944 |
| May 14, 2026 | 77.85 | 78.36 | 77.85 | 78.32 | 78.32 | 0.72% | 1,101 |
| May 13, 2026 | 77.59 | 77.76 | 77.59 | 77.76 | 77.76 | -0.36% | 462 |
| May 12, 2026 | 77.84 | 78.05 | 77.84 | 78.04 | 78.04 | 0.63% | 2,630 |
| May 11, 2026 | 77.53 | 77.70 | 77.48 | 77.55 | 77.55 | 0.41% | 5,143 |
| May 8, 2026 | 77.75 | 77.75 | 77.22 | 77.23 | 77.23 | 0.12% | 2,894 |
| May 7, 2026 | 76.78 | 77.14 | 76.59 | 77.14 | 77.14 | -0.48% | 5,441 |
| May 6, 2026 | 77.68 | 77.70 | 77.46 | 77.51 | 77.51 | -0.73% | 26,246 |
| May 5, 2026 | 77.72 | 78.08 | 77.72 | 78.08 | 78.08 | 0.88% | 335 |
| May 4, 2026 | 77.60 | 77.61 | 77.40 | 77.40 | 77.40 | -0.51% | 1,801 |
| May 1, 2026 | 78.22 | 78.22 | 77.80 | 77.80 | 77.80 | -0.18% | 568 |
| Apr 30, 2026 | 76.59 | 77.95 | 76.59 | 77.94 | 77.94 | 1.76% | 485 |
| Apr 28, 2026 | 76.50 | 76.79 | 76.50 | 76.59 | 76.59 | 0.91% | 2,245 |
| Apr 27, 2026 | 75.90 | 75.95 | 75.89 | 75.90 | 75.90 | - | 1,962 |
| Apr 24, 2026 | 75.96 | 75.96 | 75.85 | 75.90 | 75.90 | -0.03% | 1,718 |
| Apr 23, 2026 | 75.91 | 75.92 | 75.91 | 75.92 | 75.92 | 1.38% | 823 |
| Apr 21, 2026 | 74.92 | 74.92 | 74.89 | 74.89 | 74.89 | -0.25% | 822 |
| Apr 20, 2026 | 75.20 | 75.38 | 75.08 | 75.08 | 75.08 | 0.40% | 5,843 |
| Apr 17, 2026 | 77.59 | 77.59 | 74.60 | 74.78 | 74.78 | -1.22% | 2,034 |
| Apr 16, 2026 | 75.79 | 75.79 | 75.70 | 75.70 | 75.70 | 0.32% | 1,116 |
| Apr 15, 2026 | 75.40 | 75.58 | 75.40 | 75.46 | 75.46 | 0.05% | 2,184 |
| Apr 14, 2026 | 75.56 | 75.56 | 75.16 | 75.42 | 75.42 | -0.19% | 3,196 |
| Apr 13, 2026 | 75.71 | 75.71 | 75.44 | 75.56 | 75.56 | -0.18% | 2,814 |
| Apr 10, 2026 | 75.61 | 75.70 | 75.39 | 75.70 | 75.70 | 0.69% | 1,124 |
| Apr 9, 2026 | 75.61 | 75.61 | 75.18 | 75.18 | 75.18 | -0.38% | 1,182 |
| Apr 8, 2026 | 76.45 | 76.45 | 74.98 | 75.47 | 75.47 | 0.01% | 3,702 |
| Apr 7, 2026 | 75.42 | 75.59 | 75.40 | 75.46 | 75.46 | 0.16% | 1,341 |
| Apr 6, 2026 | 75.50 | 75.50 | 75.23 | 75.34 | 75.34 | 0.35% | 742 |
| Apr 2, 2026 | 74.97 | 75.08 | 74.97 | 75.08 | 75.08 | 0.44% | 3,191 |
| Apr 1, 2026 | 75.23 | 75.23 | 74.75 | 74.75 | 74.75 | 0.15% | 2,152 |
| Mar 31, 2026 | 74.90 | 74.90 | 74.64 | 74.64 | 74.64 | -0.04% | 1,207 |
| Mar 30, 2026 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 0.46% | 667 |
| Mar 27, 2026 | 74.58 | 74.72 | 74.33 | 74.33 | 74.33 | -0.34% | 1,421 |
| Mar 26, 2026 | 74.88 | 74.91 | 74.58 | 74.58 | 74.58 | -0.39% | 656 |
| Mar 25, 2026 | 74.45 | 75.01 | 74.45 | 74.87 | 74.87 | 0.71% | 2,248 |
| Mar 24, 2026 | 75.63 | 75.63 | 74.34 | 74.34 | 74.34 | 0.15% | 511 |
| Mar 23, 2026 | 74.24 | 74.24 | 73.48 | 74.23 | 74.23 | 1.16% | 1,161 |