Skip to main content
logo
Global X S&P 500 Index Corporate Class ETF (TSX:HXS)
Canada flag Canada · Delayed Price · Currency is CAD
100.04
+1.01 (1.02%)
At close: Jan 9, 2026

TSX:HXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202699.41100.1899.32100.04100.041.02%41,772
Jan 8, 202699.0099.1898.7099.0399.030.05%28,118
Jan 7, 202698.9999.4098.9098.9898.98-0.01%25,008
Jan 6, 202698.0198.9998.0198.9998.991.00%38,489
Jan 5, 202698.0098.2397.9898.0198.010.97%38,426
Jan 2, 202697.4797.7996.8097.0797.070.07%39,552
Dec 31, 202597.5597.5696.9997.0097.00-0.62%29,805
Dec 30, 202597.4797.7197.4097.6197.61-0.06%24,308
Dec 29, 202597.3897.6797.3197.6797.67-0.13%25,450
Dec 24, 202597.5197.8697.5197.8097.800.23%9,347
Dec 23, 202597.2497.6297.2497.5897.58-49,583
Dec 22, 202597.4797.5997.3097.5897.580.32%26,554
Dec 19, 202596.5897.2896.5897.2797.270.97%62,091
Dec 18, 202596.4096.8396.1996.3496.340.75%21,208
Dec 17, 202596.8496.8495.6095.6295.62-0.92%114,611
Dec 16, 202596.4496.6595.9796.5196.51-0.39%41,581
Dec 15, 202597.4797.4896.7096.8996.890.06%22,605
Dec 12, 202597.8998.0196.7796.8396.83-1.30%31,955
Dec 11, 202597.5498.1297.1598.1198.110.13%27,934
Dec 10, 202597.7098.1597.5097.9897.980.11%22,099
Dec 9, 202597.6097.9897.6097.8797.87-0.15%34,242
Dec 8, 202598.0198.0297.6398.0298.020.09%26,005
Dec 5, 202598.5598.6497.9097.9397.93-0.73%27,133
Dec 4, 202598.9098.9098.3298.6598.650.05%20,802
Dec 3, 202598.2298.6998.1298.6098.600.12%35,066
Dec 2, 202598.7398.7398.2398.4898.480.14%29,690
Dec 1, 202598.0298.7697.9998.3498.34-0.20%29,678
Nov 28, 202598.5598.8098.3298.5498.54-0.23%15,078
Nov 27, 202598.9898.9898.0798.7798.770.13%8,380
Nov 26, 202598.6498.9798.5398.6498.640.27%25,622
Nov 25, 202597.5598.5297.0098.3798.370.76%44,653
Nov 24, 202596.6197.6996.5597.6397.631.60%32,064
Nov 21, 202595.3196.7895.0596.0996.091.05%42,840
Nov 20, 202597.6698.1295.0195.0995.09-1.19%75,520
Nov 19, 202595.6796.6495.6596.2496.240.88%24,031
Nov 18, 202595.8096.1995.0995.4095.40-1.19%41,729
Nov 17, 202597.2997.7296.2596.5596.55-0.82%18,861
Nov 14, 202596.4897.9096.1597.3597.35-0.08%30,307
Nov 13, 202598.3998.6497.3097.4397.43-1.50%39,327
Nov 12, 202599.1899.2098.6698.9198.910.07%19,155
Nov 11, 202598.5598.9298.3598.8498.840.13%9,670
Nov 10, 202598.2898.8098.0798.7198.711.70%21,656
Nov 7, 202597.0297.2596.2097.0697.06-0.67%53,876
Nov 6, 202598.7398.7397.7197.7197.71-1.15%49,151
Nov 5, 202598.5599.3498.5598.8598.850.51%9,251
Nov 4, 202598.5598.9698.3498.3598.35-0.85%27,882
Nov 3, 202599.6599.6598.9999.1999.190.29%13,937
Oct 31, 202599.4099.4098.5098.9098.900.54%20,840
Oct 30, 202599.0499.1398.3598.3798.37-0.67%17,784
Oct 29, 202599.2499.2898.4699.0399.030.01%29,269