Skip to main content
logo
Global X S&P 500 Index Corporate Class ETF (TSX:HXS)
Canada flag Canada · Delayed Price · Currency is CAD
97.06
-0.20 (-0.21%)
At close: Feb 19, 2026

TSX:HXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202697.1197.1796.7097.0697.06-0.21%65,677
Feb 18, 202696.8597.5796.7397.2697.260.94%29,356
Feb 17, 202696.3696.6995.8096.3596.350.29%58,623
Feb 13, 202696.1296.6295.6196.0796.070.05%42,310
Feb 12, 202697.6097.6095.9596.0296.02-1.26%40,519
Feb 11, 202697.8897.9697.1497.2597.250.09%70,282
Feb 10, 202697.4797.6097.1497.1697.16-0.27%18,245
Feb 9, 202697.0297.7797.0097.4297.42-0.36%34,308
Feb 6, 202696.3997.9096.3297.7797.771.74%16,846
Feb 5, 202696.3996.6395.7596.1096.10-1.00%36,694
Feb 4, 202697.6797.7596.6097.0797.07-0.32%27,333
Feb 3, 202698.6598.6896.7897.3897.38-1.06%35,989
Feb 2, 202697.5498.7997.5498.4298.420.88%43,028
Jan 30, 202696.8597.5696.8097.5697.560.52%27,799
Jan 29, 202697.6597.6596.2497.0697.06-0.66%228,554
Jan 28, 202697.8298.0197.5697.7097.70-0.07%15,745
Jan 27, 202698.2098.2197.7797.7797.77-0.60%29,576
Jan 26, 202697.9698.5597.9098.3698.360.62%40,685
Jan 23, 202698.1598.3297.6797.7597.75-0.61%90,217
Jan 22, 202698.7098.7098.2098.3598.350.18%19,939
Jan 21, 202697.1098.6297.0998.1798.171.27%26,938
Jan 20, 202697.7898.0296.9496.9496.94-2.00%60,941
Jan 19, 202699.6099.6098.3698.9298.92-0.78%48,100
Jan 16, 202699.97100.0199.5099.7099.700.13%23,211
Jan 15, 2026100.00100.1099.5299.5799.570.09%21,008
Jan 14, 202699.3699.5298.6799.4899.48-0.23%28,382
Jan 13, 202699.85100.0699.4899.7199.71-0.30%32,200
Jan 12, 202699.40100.0399.40100.01100.01-0.03%54,398
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