Skip to main content
logo
Global X S&P 500 Index Corporate Class ETF (TSX:HXS)
Canada flag Canada · Delayed Price · Currency is CAD
98.54
-0.23 (-0.23%)
At close: Nov 28, 2025

TSX:HXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 28, 202599.5499.5498.7599.0299.02-0.13%12,343
Oct 27, 202598.6499.1798.6499.1599.151.23%55,798
Oct 24, 202598.0098.3597.9597.9597.950.82%30,618
Oct 23, 202596.6997.3096.6297.1597.150.63%13,330
Oct 22, 202597.3497.4196.0096.5496.54-0.72%44,304
Oct 21, 202597.2997.5097.2497.2497.24-0.13%19,078
Oct 20, 202597.0097.5496.9497.3797.371.15%27,488
Oct 17, 202595.8096.4495.7996.2696.260.32%23,873
Oct 16, 202596.7597.0795.6295.9595.95-0.65%27,695
Oct 15, 202596.8897.3095.8496.5896.580.42%30,525
Oct 14, 202595.6296.5694.7696.1896.181.75%57,251
Oct 10, 202597.3897.4594.5394.5394.53-2.90%95,489
Oct 9, 202597.2797.3597.0197.3597.350.24%22,144
Oct 8, 202596.5697.1596.5697.1297.120.64%25,698
Oct 7, 202597.0297.0996.3496.5096.50-0.45%17,036
Oct 6, 202597.1197.1196.7096.9496.940.42%28,727
Oct 3, 202596.7597.0096.5396.5396.53-0.09%24,139
Oct 2, 202596.6596.7196.5096.6296.620.22%18,711
Oct 1, 202595.6796.4895.6096.4196.410.53%14,251
Sep 30, 202595.5195.9495.2795.9095.900.42%18,039
Sep 29, 202595.6795.8395.2995.5095.500.13%60,185
Sep 26, 202595.1595.4394.9095.3895.380.51%12,917
Sep 25, 202594.7794.9594.3294.9094.90-0.22%29,830
Sep 24, 202595.3295.3994.9595.1195.110.22%11,299
Sep 23, 202595.4095.4094.8094.9094.90-0.49%31,470
Sep 22, 202594.4195.4094.4195.3795.370.69%14,684
Sep 19, 202594.7794.7794.1594.7294.720.50%12,957