Skip to main content
Global X S&P 500 Index Corporate Class ETF (TSX:HXS)
Canada flag Canada · Delayed Price · Currency is CAD
81.00
+0.12 (0.15%)
May 9, 2025, 3:59 PM EDT

TSX:HXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202581.3681.3980.8281.0081.00-12,585
May 8, 202580.7981.7580.5081.0081.001.26%19,800
May 7, 202579.6380.3079.1379.9979.990.88%24,808
May 6, 202579.3679.9179.2979.2979.29-1.06%12,600
May 5, 202580.0080.6480.0080.1480.14-0.69%16,825
May 2, 202580.3680.8179.9480.7080.701.37%50,800
May 1, 202579.6680.3979.4879.6179.610.89%26,731
Apr 30, 202578.0978.9577.2778.9178.91-0.16%19,900
Apr 29, 202578.3379.1778.3379.0479.040.73%27,646
Apr 28, 202578.6878.9277.9078.4778.47-0.24%35,100
Apr 25, 202578.0678.7077.7778.6678.660.77%26,700
Apr 24, 202576.5878.1176.5878.0678.061.84%19,300
Apr 23, 202577.1177.9876.4476.6576.652.08%56,000
Apr 22, 202574.3175.2674.3075.0975.092.48%55,100
Apr 21, 202574.0874.2572.6073.2773.27-2.49%64,409
Apr 17, 202575.4775.7374.9575.1475.140.11%44,600
Apr 16, 202576.3776.5374.4075.0675.06-3.09%53,200
Apr 15, 202577.1777.8677.1777.4577.450.52%32,000
Apr 14, 202577.7777.8076.5077.0577.050.76%55,329
Apr 11, 202574.9776.6974.6876.4776.471.02%39,435
Apr 10, 202577.2177.2973.7775.7075.70-4.41%73,018
Apr 9, 202571.9279.3371.9279.1979.198.42%172,526
Apr 8, 202576.2376.5371.9273.0473.04-2.08%159,819
Apr 7, 202571.6876.5070.7574.5974.590.44%214,506
Apr 4, 202576.6676.8374.0774.2674.26-4.77%116,600
Apr 3, 202579.2879.4877.9877.9877.98-6.52%126,317
Apr 2, 202581.9283.5081.9283.4283.420.82%9,401
Apr 1, 202582.6782.9982.0982.7482.74-0.34%19,639
Mar 31, 202581.5283.0381.2083.0283.021.22%24,400
Mar 28, 202583.1783.1881.8982.0282.02-1.95%48,946
Mar 27, 202583.6084.2083.4583.6583.65-0.14%27,000
Mar 26, 202584.5684.6183.5683.7783.77-1.13%14,500
Mar 25, 202584.7984.9584.6084.7384.73-0.08%20,200
Mar 24, 202584.2484.9084.2184.8084.801.56%40,100
Mar 21, 202582.8383.5082.7083.5083.500.36%37,500
Mar 20, 202583.4484.1583.1583.2083.20-0.35%32,500
Mar 19, 202582.7283.9182.6983.4983.491.27%35,946
Mar 18, 202582.8382.8782.3082.4482.44-0.97%22,400
Mar 17, 202583.0083.5482.7883.2583.250.02%21,700
Mar 14, 202582.4083.2382.3083.2383.231.75%24,400
Mar 13, 202582.5082.5081.6181.8081.80-1.03%33,300
Mar 12, 202582.8883.3282.1182.6582.650.32%34,500
Mar 11, 202582.7783.4082.2982.3982.39-0.99%68,000
Mar 10, 202584.0684.3582.7283.2183.21-2.22%51,400
Mar 7, 202584.1785.2883.8085.1085.101.02%66,100
Mar 6, 202584.7285.0583.9384.2484.24-2.04%72,100
Mar 5, 202585.0286.1984.8885.9985.990.26%63,745
Mar 4, 202586.0386.9585.3385.7785.77-1.40%82,316
Mar 3, 202588.2688.4386.7886.9986.99-1.49%72,000
Feb 28, 202586.8388.4486.6188.3188.311.67%43,305