Global X S&P 500 Index Corporate Class ETF (TSX:HXS)
Canada
· Delayed Price · Currency is CAD 75.14
+0.08 (0.11%)
Apr 17, 2025, 3:59 PM EDT
TSX:HXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 75.47 | 75.73 | 74.95 | 75.14 | 75.14 | 0.11% | 44,600 |
| Apr 16, 2025 | 76.37 | 76.53 | 74.40 | 75.06 | 75.06 | -3.09% | 53,200 |
| Apr 15, 2025 | 77.17 | 77.86 | 77.17 | 77.45 | 77.45 | 0.52% | 32,000 |
| Apr 14, 2025 | 77.77 | 77.80 | 76.50 | 77.05 | 77.05 | 0.76% | 55,329 |
| Apr 11, 2025 | 74.97 | 76.69 | 74.68 | 76.47 | 76.47 | 1.02% | 39,435 |
| Apr 10, 2025 | 77.21 | 77.29 | 73.77 | 75.70 | 75.70 | -4.41% | 73,018 |
| Apr 9, 2025 | 71.92 | 79.33 | 71.92 | 79.19 | 79.19 | 8.42% | 172,526 |
| Apr 8, 2025 | 76.23 | 76.53 | 71.92 | 73.04 | 73.04 | -2.08% | 159,819 |
| Apr 7, 2025 | 71.68 | 76.50 | 70.75 | 74.59 | 74.59 | 0.44% | 214,506 |
| Apr 4, 2025 | 76.66 | 76.83 | 74.07 | 74.26 | 74.26 | -4.77% | 116,600 |
| Apr 3, 2025 | 79.28 | 79.48 | 77.98 | 77.98 | 77.98 | -6.52% | 126,317 |
| Apr 2, 2025 | 81.92 | 83.50 | 81.92 | 83.42 | 83.42 | 0.82% | 9,401 |
| Apr 1, 2025 | 82.67 | 82.99 | 82.09 | 82.74 | 82.74 | -0.34% | 19,639 |
| Mar 31, 2025 | 81.52 | 83.03 | 81.20 | 83.02 | 83.02 | 1.22% | 24,400 |
| Mar 28, 2025 | 83.17 | 83.18 | 81.89 | 82.02 | 82.02 | -1.95% | 48,946 |
| Mar 27, 2025 | 83.60 | 84.20 | 83.45 | 83.65 | 83.65 | -0.14% | 27,000 |
| Mar 26, 2025 | 84.56 | 84.61 | 83.56 | 83.77 | 83.77 | -1.13% | 14,500 |
| Mar 25, 2025 | 84.79 | 84.95 | 84.60 | 84.73 | 84.73 | -0.08% | 20,200 |
| Mar 24, 2025 | 84.24 | 84.90 | 84.21 | 84.80 | 84.80 | 1.56% | 40,100 |
| Mar 21, 2025 | 82.83 | 83.50 | 82.70 | 83.50 | 83.50 | 0.36% | 37,500 |
| Mar 20, 2025 | 83.44 | 84.15 | 83.15 | 83.20 | 83.20 | -0.35% | 32,500 |
| Mar 19, 2025 | 82.72 | 83.91 | 82.69 | 83.49 | 83.49 | 1.27% | 35,946 |
| Mar 18, 2025 | 82.83 | 82.87 | 82.30 | 82.44 | 82.44 | -0.97% | 22,400 |
| Mar 17, 2025 | 83.00 | 83.54 | 82.78 | 83.25 | 83.25 | 0.02% | 21,700 |
| Mar 14, 2025 | 82.40 | 83.23 | 82.30 | 83.23 | 83.23 | 1.75% | 24,400 |
| Mar 13, 2025 | 82.50 | 82.50 | 81.61 | 81.80 | 81.80 | -1.03% | 33,300 |
| Mar 12, 2025 | 82.88 | 83.32 | 82.11 | 82.65 | 82.65 | 0.32% | 34,500 |
| Mar 11, 2025 | 82.77 | 83.40 | 82.29 | 82.39 | 82.39 | -0.99% | 68,000 |
| Mar 10, 2025 | 84.06 | 84.35 | 82.72 | 83.21 | 83.21 | -2.22% | 51,400 |
| Mar 7, 2025 | 84.17 | 85.28 | 83.80 | 85.10 | 85.10 | 1.02% | 66,100 |
| Mar 6, 2025 | 84.72 | 85.05 | 83.93 | 84.24 | 84.24 | -2.04% | 72,100 |
| Mar 5, 2025 | 85.02 | 86.19 | 84.88 | 85.99 | 85.99 | 0.26% | 63,745 |
| Mar 4, 2025 | 86.03 | 86.95 | 85.33 | 85.77 | 85.77 | -1.40% | 82,316 |
| Mar 3, 2025 | 88.26 | 88.43 | 86.78 | 86.99 | 86.99 | -1.49% | 72,000 |
| Feb 28, 2025 | 86.83 | 88.44 | 86.61 | 88.31 | 88.31 | 1.67% | 43,305 |
| Feb 27, 2025 | 87.80 | 88.60 | 86.84 | 86.86 | 86.86 | -0.82% | 15,909 |
| Feb 26, 2025 | 87.99 | 88.40 | 87.29 | 87.58 | 87.58 | 0.19% | 41,207 |
| Feb 25, 2025 | 87.65 | 87.65 | 86.75 | 87.41 | 87.41 | -0.29% | 54,522 |
| Feb 24, 2025 | 87.96 | 88.18 | 87.42 | 87.66 | 87.66 | -0.10% | 31,323 |
| Feb 21, 2025 | 89.00 | 89.00 | 87.75 | 87.75 | 87.75 | -1.40% | 64,943 |
| Feb 20, 2025 | 89.30 | 89.30 | 88.60 | 89.00 | 89.00 | -0.75% | 40,306 |
| Feb 19, 2025 | 89.09 | 89.75 | 89.09 | 89.67 | 89.67 | 0.75% | 32,500 |
| Feb 18, 2025 | 89.17 | 89.25 | 88.80 | 89.00 | 89.00 | 0.12% | 34,414 |
| Feb 14, 2025 | 88.83 | 88.99 | 88.79 | 88.89 | 88.89 | -0.09% | 41,700 |
| Feb 13, 2025 | 88.81 | 89.16 | 88.61 | 88.97 | 88.97 | 0.36% | 37,500 |
| Feb 12, 2025 | 88.31 | 88.74 | 88.25 | 88.65 | 88.65 | -0.30% | 20,345 |
| Feb 11, 2025 | 88.70 | 89.10 | 88.70 | 88.92 | 88.92 | -0.13% | 20,622 |
| Feb 10, 2025 | 89.07 | 89.16 | 88.89 | 89.04 | 89.04 | 0.87% | 51,300 |
| Feb 7, 2025 | 89.19 | 89.36 | 88.23 | 88.27 | 88.27 | -1.03% | 37,900 |
| Feb 6, 2025 | 89.36 | 89.36 | 88.80 | 89.19 | 89.19 | 0.27% | 25,810 |