Skip to main content
logo
Global X S&P 500 Index Corporate Class ETF (TSX:HXS)
Canada flag Canada · Delayed Price · Currency is CAD
94.37
+0.55 (0.59%)
Apr 1, 2026, 3:59 PM EST

TSX:HXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202694.2094.7994.2094.3794.370.59%41,820
Mar 31, 202692.4294.0392.3593.8293.822.76%27,193
Mar 30, 202692.3892.4590.9491.3091.30-0.10%86,449
Mar 27, 202692.4092.4091.3191.3991.39-1.49%60,260
Mar 26, 202693.5793.9192.7392.7792.77-1.43%25,987
Mar 25, 202694.1794.4193.8194.1294.120.98%24,657
Mar 24, 202692.9993.7292.7893.2193.21-0.14%22,522
Mar 23, 202693.5694.1393.2693.3493.341.17%34,626
Mar 20, 202693.3393.3491.8592.2692.26-1.62%63,532
Mar 19, 202693.4193.9893.1593.7893.78-0.18%40,133
Mar 18, 202694.9595.0193.9593.9593.95-1.23%37,695
Mar 17, 202695.2295.6695.0995.1295.120.46%19,817
Mar 16, 202694.5195.0394.5094.6894.680.64%36,434
Mar 13, 202694.8995.2493.9894.0894.080.16%23,360
Mar 12, 202694.5294.5293.9393.9393.93-1.22%43,454
Mar 11, 202695.3295.3794.7095.0995.09-0.04%9,148
Mar 10, 202695.2295.8794.8695.1395.13-0.15%33,802
Mar 9, 202693.6095.4393.1595.2795.270.69%50,176
Mar 6, 202695.3195.3194.4594.6294.62-1.83%53,634
Mar 5, 202696.4396.7295.8196.3896.38-0.43%36,380
Mar 4, 202696.6697.1296.2996.8096.800.59%38,257
Mar 3, 202695.9496.4195.0896.2396.23-1.06%57,055
Mar 2, 202696.0397.4696.0397.2697.260.35%63,651
Feb 27, 202696.6696.9296.4296.9296.92-0.65%29,081
Feb 26, 202698.1998.2297.1697.5597.55-0.65%24,057
Feb 25, 202697.8098.2097.7998.1998.190.71%14,429
Feb 24, 202696.7597.5496.7597.5097.500.75%36,078
Feb 23, 202697.4997.6596.4896.7796.77-0.84%46,366
Feb 20, 202696.8697.6796.8097.5997.590.55%30,316
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