Global X S&P 500 Index Corporate Class ETF (TSX:HXS)
Canada flag Canada · Delayed Price · Currency is CAD
87.02
+0.86 (1.00%)
Jun 27, 2025, 3:59 PM EDT

TSX:HXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202586.4587.2386.4587.0287.021.00%184,565
Jun 26, 202585.9286.2085.7586.1686.160.19%72,600
Jun 25, 202586.2586.3585.9686.0086.00-0.09%31,700
Jun 24, 202585.4486.1385.4486.0886.081.08%27,917
Jun 23, 202584.5685.1684.3685.1685.160.96%25,818
Jun 20, 202584.8184.9084.1384.3584.350.66%19,700
Jun 19, 202583.7384.1383.7283.8083.80-0.56%13,300
Jun 18, 202584.2484.7384.1184.2784.270.38%12,133
Jun 17, 202584.0084.2383.8983.9583.95-0.51%20,600
Jun 16, 202583.6884.3883.6884.3884.381.05%26,245
Jun 13, 202584.0884.1583.4083.5083.50-1.22%46,024
Jun 12, 202584.2184.6084.2184.5384.53-0.19%11,503
Jun 11, 202585.0985.1084.4584.6984.69-0.27%12,600
Jun 10, 202584.6085.0084.5084.9284.920.41%9,818
Jun 9, 202584.5584.7384.4184.5784.570.06%39,500
Jun 6, 202584.5384.6684.3184.5284.521.32%11,622
Jun 5, 202584.0484.3383.2583.4283.42-0.75%22,500
Jun 4, 202584.2284.3883.9084.0584.05-0.19%13,400
Jun 3, 202583.7284.3883.7284.2184.210.73%21,200
Jun 2, 202583.0483.6582.6083.6083.600.30%31,020
May 30, 202583.5183.6982.8083.3583.35-0.64%22,800
May 29, 202584.3284.3283.4083.8983.890.11%35,700
May 28, 202584.3784.4983.7583.8083.80-0.40%22,241
May 27, 202583.1084.1582.9684.1484.141.28%26,824
May 26, 202582.5183.1082.2883.0883.081.37%35,100
May 23, 202582.0082.1881.7881.9681.96-1.51%25,835
May 22, 202583.3083.7783.1983.2283.22-0.11%22,400
May 21, 202584.0884.4683.0883.3183.31-1.95%25,000
May 20, 202585.2085.3184.7784.9784.97-0.75%21,731
May 16, 202585.0085.6284.8685.6185.610.92%35,919
May 15, 202584.3585.1084.3584.8384.830.28%52,200
May 14, 202584.5384.6884.3484.5984.590.33%20,812
May 13, 202584.2484.7084.1684.3184.310.42%37,400
May 12, 202583.7884.0483.3083.9683.963.65%69,900
May 9, 202581.3681.3980.8281.0081.00-12,600
May 8, 202580.7981.7580.5081.0081.001.26%19,800
May 7, 202579.6380.3079.1379.9979.990.88%24,808
May 6, 202579.3679.9179.2979.2979.29-1.06%12,600
May 5, 202580.0080.6480.0080.1480.14-0.69%16,825
May 2, 202580.3680.8179.9480.7080.701.37%50,800
May 1, 202579.6680.3979.4879.6179.610.89%26,731
Apr 30, 202578.0978.9577.2778.9178.91-0.16%19,900
Apr 29, 202578.3379.1778.3379.0479.040.73%27,646
Apr 28, 202578.6878.9277.9078.4778.47-0.24%35,100
Apr 25, 202578.0678.7077.7778.6678.660.77%26,700
Apr 24, 202576.5878.1176.5878.0678.061.84%19,300
Apr 23, 202577.1177.9876.4476.6576.652.08%56,000
Apr 22, 202574.3175.2674.3075.0975.092.48%55,100
Apr 21, 202574.0874.2572.6073.2773.27-2.49%64,409
Apr 17, 202575.4775.7374.9575.1475.140.11%44,600