Global X S&P 500 Index Corporate Class ETF (TSX:HXS)
Canada
· Delayed Price · Currency is CAD 83.42
-0.63 (-0.75%)
Jun 5, 2025, 3:59 PM EDT
TSX:HXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 84.04 | 84.33 | 83.25 | 83.42 | 83.42 | -0.75% | 22,492 |
| Jun 4, 2025 | 84.22 | 84.38 | 83.90 | 84.05 | 84.05 | -0.19% | 13,400 |
| Jun 3, 2025 | 83.72 | 84.38 | 83.72 | 84.21 | 84.21 | 0.73% | 21,200 |
| Jun 2, 2025 | 83.04 | 83.65 | 82.60 | 83.60 | 83.60 | 0.30% | 31,020 |
| May 30, 2025 | 83.51 | 83.69 | 82.80 | 83.35 | 83.35 | -0.64% | 22,800 |
| May 29, 2025 | 84.32 | 84.32 | 83.40 | 83.89 | 83.89 | 0.11% | 35,700 |
| May 28, 2025 | 84.37 | 84.49 | 83.75 | 83.80 | 83.80 | -0.40% | 22,241 |
| May 27, 2025 | 83.10 | 84.15 | 82.96 | 84.14 | 84.14 | 1.28% | 26,824 |
| May 26, 2025 | 82.51 | 83.10 | 82.28 | 83.08 | 83.08 | 1.37% | 35,100 |
| May 23, 2025 | 82.00 | 82.18 | 81.78 | 81.96 | 81.96 | -1.51% | 25,835 |
| May 22, 2025 | 83.30 | 83.77 | 83.19 | 83.22 | 83.22 | -0.11% | 22,400 |
| May 21, 2025 | 84.08 | 84.46 | 83.08 | 83.31 | 83.31 | -1.95% | 25,000 |
| May 20, 2025 | 85.20 | 85.31 | 84.77 | 84.97 | 84.97 | -0.75% | 21,731 |
| May 16, 2025 | 85.00 | 85.62 | 84.86 | 85.61 | 85.61 | 0.92% | 35,919 |
| May 15, 2025 | 84.35 | 85.10 | 84.35 | 84.83 | 84.83 | 0.28% | 52,200 |
| May 14, 2025 | 84.53 | 84.68 | 84.34 | 84.59 | 84.59 | 0.33% | 20,812 |
| May 13, 2025 | 84.24 | 84.70 | 84.16 | 84.31 | 84.31 | 0.42% | 37,400 |
| May 12, 2025 | 83.78 | 84.04 | 83.30 | 83.96 | 83.96 | 3.65% | 69,900 |
| May 9, 2025 | 81.36 | 81.39 | 80.82 | 81.00 | 81.00 | - | 12,600 |
| May 8, 2025 | 80.79 | 81.75 | 80.50 | 81.00 | 81.00 | 1.26% | 19,800 |
| May 7, 2025 | 79.63 | 80.30 | 79.13 | 79.99 | 79.99 | 0.88% | 24,808 |
| May 6, 2025 | 79.36 | 79.91 | 79.29 | 79.29 | 79.29 | -1.06% | 12,600 |
| May 5, 2025 | 80.00 | 80.64 | 80.00 | 80.14 | 80.14 | -0.69% | 16,825 |
| May 2, 2025 | 80.36 | 80.81 | 79.94 | 80.70 | 80.70 | 1.37% | 50,800 |
| May 1, 2025 | 79.66 | 80.39 | 79.48 | 79.61 | 79.61 | 0.89% | 26,731 |
| Apr 30, 2025 | 78.09 | 78.95 | 77.27 | 78.91 | 78.91 | -0.16% | 19,900 |
| Apr 29, 2025 | 78.33 | 79.17 | 78.33 | 79.04 | 79.04 | 0.73% | 27,646 |
| Apr 28, 2025 | 78.68 | 78.92 | 77.90 | 78.47 | 78.47 | -0.24% | 35,100 |
| Apr 25, 2025 | 78.06 | 78.70 | 77.77 | 78.66 | 78.66 | 0.77% | 26,700 |
| Apr 24, 2025 | 76.58 | 78.11 | 76.58 | 78.06 | 78.06 | 1.84% | 19,300 |
| Apr 23, 2025 | 77.11 | 77.98 | 76.44 | 76.65 | 76.65 | 2.08% | 56,000 |
| Apr 22, 2025 | 74.31 | 75.26 | 74.30 | 75.09 | 75.09 | 2.48% | 55,100 |
| Apr 21, 2025 | 74.08 | 74.25 | 72.60 | 73.27 | 73.27 | -2.49% | 64,409 |
| 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 |