Global X S&P 500 Index Corporate Class ETF (TSX: HXS)
Canada
· Delayed Price · Currency is CAD 88.98
+1.01 (1.15%)
Dec 24, 2024, 12:59 PM EST
HXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 88.12 | 88.98 | 88.12 | 88.98 | 88.98 | 1.15% | 19,581 |
| Dec 23, 2024 | 87.68 | 88.02 | 87.30 | 87.97 | 87.97 | 0.65% | 41,600 |
| Dec 20, 2024 | 86.16 | 87.89 | 86.00 | 87.40 | 87.40 | 1.01% | 45,003 |
| Dec 19, 2024 | 87.13 | 87.30 | 86.53 | 86.53 | 86.53 | -0.27% | 81,133 |
| Dec 18, 2024 | 88.69 | 89.13 | 86.76 | 86.76 | 86.76 | -2.20% | 61,343 |
| Dec 17, 2024 | 88.52 | 88.88 | 88.52 | 88.71 | 88.71 | 0.08% | 31,500 |
| Dec 16, 2024 | 88.59 | 88.81 | 88.50 | 88.64 | 88.64 | 0.43% | 20,900 |
| Dec 13, 2024 | 88.41 | 88.58 | 88.05 | 88.26 | 88.26 | 0.01% | 26,744 |
| Dec 12, 2024 | 88.26 | 88.38 | 88.05 | 88.25 | 88.25 | -0.02% | 48,300 |
| Dec 11, 2024 | 88.17 | 88.36 | 87.97 | 88.27 | 88.27 | 0.76% | 24,208 |
| Dec 10, 2024 | 88.01 | 88.13 | 87.56 | 87.60 | 87.60 | -0.30% | 23,617 |
| Dec 9, 2024 | 88.00 | 88.00 | 87.62 | 87.86 | 87.86 | -0.49% | 44,027 |
| Dec 6, 2024 | 87.87 | 88.38 | 87.87 | 88.29 | 88.29 | 1.13% | 24,600 |
| Dec 5, 2024 | 87.65 | 87.70 | 87.28 | 87.30 | 87.30 | -0.43% | 28,900 |
| Dec 4, 2024 | 87.34 | 87.68 | 87.30 | 87.68 | 87.68 | 0.55% | 16,700 |
| Dec 3, 2024 | 86.88 | 87.20 | 86.87 | 87.20 | 87.20 | 0.25% | 26,414 |
| Dec 2, 2024 | 87.00 | 87.18 | 86.95 | 86.98 | 86.98 | 0.49% | 39,900 |
| Nov 29, 2024 | 86.39 | 86.71 | 86.35 | 86.56 | 86.56 | 0.19% | 27,536 |
| Nov 28, 2024 | 86.47 | 86.56 | 86.17 | 86.40 | 86.40 | 0.29% | 5,800 |
| Nov 27, 2024 | 86.67 | 86.67 | 86.00 | 86.15 | 86.15 | -0.68% | 31,000 |
| Nov 26, 2024 | 86.71 | 86.79 | 86.42 | 86.74 | 86.74 | 1.18% | 50,900 |
| Nov 25, 2024 | 85.90 | 86.10 | 85.53 | 85.73 | 85.73 | 0.33% | 31,000 |
| Nov 22, 2024 | 85.10 | 85.50 | 85.10 | 85.45 | 85.45 | 0.42% | 29,023 |
| Nov 21, 2024 | 84.97 | 85.29 | 84.07 | 85.09 | 85.09 | 0.47% | 25,200 |
| Nov 20, 2024 | 84.76 | 84.76 | 84.15 | 84.69 | 84.69 | 0.12% | 17,708 |
| Nov 19, 2024 | 83.97 | 84.73 | 83.92 | 84.59 | 84.59 | 0.08% | 22,510 |
| Nov 18, 2024 | 84.73 | 84.84 | 84.45 | 84.52 | 84.52 | -0.18% | 34,312 |
| Nov 15, 2024 | 85.16 | 85.24 | 84.42 | 84.67 | 84.67 | -1.14% | 46,831 |
| Nov 14, 2024 | 85.85 | 85.89 | 85.52 | 85.65 | 85.65 | -0.16% | 15,900 |
| Nov 13, 2024 | 85.63 | 85.97 | 85.59 | 85.79 | 85.79 | 0.47% | 34,918 |
| Nov 12, 2024 | 85.75 | 85.75 | 85.21 | 85.39 | 85.39 | -0.20% | 35,800 |
| Nov 11, 2024 | 85.82 | 85.82 | 85.36 | 85.56 | 85.56 | 0.20% | 36,300 |
| Nov 8, 2024 | 85.08 | 85.62 | 85.08 | 85.39 | 85.39 | 0.76% | 21,326 |
| Nov 7, 2024 | 84.46 | 84.78 | 84.42 | 84.75 | 84.75 | 0.24% | 25,300 |
| Nov 6, 2024 | 84.39 | 84.62 | 83.77 | 84.55 | 84.55 | 3.26% | 34,914 |
| Nov 5, 2024 | 81.25 | 81.89 | 81.20 | 81.88 | 81.88 | 0.69% | 19,000 |
| Nov 4, 2024 | 81.50 | 81.51 | 81.12 | 81.32 | 81.32 | -0.62% | 31,601 |
| Nov 1, 2024 | 81.63 | 82.15 | 81.60 | 81.83 | 81.83 | 0.68% | 19,700 |
| Oct 31, 2024 | 82.12 | 82.12 | 81.28 | 81.28 | 81.28 | -1.69% | 57,000 |
| Oct 30, 2024 | 83.11 | 83.25 | 82.66 | 82.68 | 82.68 | -0.46% | 34,800 |
| Oct 29, 2024 | 82.77 | 83.26 | 82.58 | 83.06 | 83.06 | 0.35% | 20,400 |
| Oct 28, 2024 | 83.11 | 83.11 | 82.77 | 82.77 | 82.77 | 0.23% | 26,226 |
| Oct 25, 2024 | 82.64 | 83.13 | 82.45 | 82.58 | 82.58 | 0.22% | 18,343 |
| Oct 24, 2024 | 82.26 | 82.44 | 82.10 | 82.40 | 82.40 | 0.43% | 24,100 |
| Oct 23, 2024 | 82.55 | 82.67 | 81.72 | 82.05 | 82.05 | -0.83% | 26,527 |
| Oct 22, 2024 | 82.42 | 82.82 | 82.31 | 82.74 | 82.74 | -0.10% | 30,509 |
| Oct 21, 2024 | 82.87 | 82.93 | 82.54 | 82.82 | 82.82 | -0.01% | 13,811 |
| Oct 18, 2024 | 82.68 | 82.96 | 82.50 | 82.83 | 82.83 | 0.36% | 16,213 |
| Oct 17, 2024 | 82.88 | 82.93 | 82.45 | 82.53 | 82.53 | 0.41% | 12,500 |
| Oct 16, 2024 | 82.01 | 82.28 | 81.87 | 82.19 | 82.19 | 0.23% | 18,022 |
| Oct 15, 2024 | 82.84 | 82.88 | 81.93 | 82.00 | 82.00 | 0.16% | 25,900 |
| Oct 11, 2024 | 81.42 | 81.98 | 81.34 | 81.87 | 81.87 | 0.78% | 21,300 |
| Oct 10, 2024 | 81.26 | 81.52 | 81.20 | 81.24 | 81.24 | - | 15,300 |
| Oct 9, 2024 | 80.51 | 81.32 | 80.44 | 81.24 | 81.24 | 1.16% | 22,900 |
| Oct 8, 2024 | 79.90 | 80.39 | 79.87 | 80.31 | 80.31 | 1.21% | 26,500 |
| Oct 7, 2024 | 79.78 | 79.87 | 79.33 | 79.35 | 79.35 | -0.63% | 44,000 |
| Oct 4, 2024 | 79.81 | 79.85 | 79.22 | 79.85 | 79.85 | 0.99% | 23,500 |
| Oct 3, 2024 | 78.84 | 79.18 | 78.62 | 79.07 | 79.07 | 0.32% | 25,700 |
| Oct 2, 2024 | 78.63 | 78.91 | 78.30 | 78.82 | 78.82 | 0.10% | 21,537 |
| Oct 1, 2024 | 79.53 | 79.53 | 78.50 | 78.74 | 78.74 | -1.19% | 37,618 |
| Sep 30, 2024 | 78.99 | 79.69 | 78.96 | 79.69 | 79.69 | 0.49% | 19,800 |
| Sep 27, 2024 | 79.36 | 79.45 | 79.26 | 79.30 | 79.30 | 0.15% | 28,347 |
| Sep 26, 2024 | 79.47 | 79.47 | 78.88 | 79.18 | 79.18 | 0.37% | 18,319 |
| Sep 25, 2024 | 78.83 | 78.90 | 78.71 | 78.89 | 78.89 | 0.19% | 19,100 |
| Sep 24, 2024 | 79.00 | 79.00 | 78.60 | 78.74 | 78.74 | -0.35% | 23,800 |
| Sep 23, 2024 | 79.08 | 79.08 | 78.75 | 79.02 | 79.02 | -0.11% | 18,700 |
| Sep 20, 2024 | 79.11 | 79.22 | 78.82 | 79.11 | 79.11 | -0.11% | 18,000 |
| Sep 19, 2024 | 79.29 | 79.42 | 79.15 | 79.20 | 79.20 | 1.23% | 21,100 |
| Sep 18, 2024 | 78.38 | 78.75 | 78.20 | 78.24 | 78.24 | -0.13% | 19,333 |
| Sep 17, 2024 | 78.67 | 78.75 | 78.10 | 78.34 | 78.34 | 0.08% | 21,502 |
| Sep 16, 2024 | 78.12 | 78.28 | 77.94 | 78.28 | 78.28 | 0.13% | 19,900 |
| Sep 13, 2024 | 77.80 | 78.32 | 77.80 | 78.18 | 78.18 | 0.70% | 17,004 |
| Sep 12, 2024 | 77.23 | 77.80 | 77.00 | 77.64 | 77.64 | 0.78% | 29,710 |
| Sep 11, 2024 | 76.36 | 77.10 | 75.25 | 77.04 | 77.04 | 0.81% | 34,610 |
| Sep 10, 2024 | 76.20 | 76.42 | 75.81 | 76.42 | 76.42 | 0.79% | 11,700 |
| Sep 9, 2024 | 75.62 | 75.95 | 75.50 | 75.82 | 75.82 | 1.07% | 12,814 |
| Sep 6, 2024 | 76.09 | 76.10 | 74.89 | 75.02 | 75.02 | -1.08% | 50,547 |
| Sep 5, 2024 | 76.16 | 76.59 | 75.75 | 75.84 | 75.84 | -0.47% | 28,200 |
| Sep 4, 2024 | 76.31 | 76.65 | 76.07 | 76.20 | 76.20 | -0.43% | 36,712 |
| Sep 3, 2024 | 77.74 | 77.74 | 76.26 | 76.53 | 76.53 | -1.66% | 49,403 |
| Aug 30, 2024 | 77.45 | 78.02 | 77.09 | 77.82 | 77.82 | 1.00% | 79,206 |
| Aug 29, 2024 | 77.35 | 77.68 | 76.96 | 77.05 | 77.05 | 0.05% | 23,541 |
| Aug 28, 2024 | 77.45 | 77.45 | 76.68 | 77.01 | 77.01 | -0.41% | 30,642 |
| Aug 27, 2024 | 77.17 | 77.40 | 77.00 | 77.33 | 77.33 | -0.14% | 15,900 |
| Aug 26, 2024 | 77.77 | 77.83 | 77.17 | 77.44 | 77.44 | -0.45% | 24,530 |
| Aug 23, 2024 | 77.81 | 77.90 | 77.18 | 77.79 | 77.79 | 0.49% | 34,847 |
| Aug 22, 2024 | 78.27 | 78.35 | 77.38 | 77.41 | 77.41 | -0.87% | 20,327 |
| Aug 21, 2024 | 77.92 | 78.18 | 77.67 | 78.09 | 78.09 | 0.23% | 19,011 |
| Aug 20, 2024 | 77.97 | 78.23 | 77.84 | 77.91 | 77.91 | -0.24% | 13,614 |
| Aug 19, 2024 | 77.66 | 78.10 | 77.50 | 78.10 | 78.10 | 0.59% | 27,600 |
| Aug 16, 2024 | 77.52 | 77.80 | 77.50 | 77.64 | 77.64 | -0.09% | 16,400 |
| Aug 15, 2024 | 77.24 | 77.78 | 77.10 | 77.71 | 77.71 | 1.69% | 28,300 |
| Aug 14, 2024 | 76.22 | 76.48 | 75.79 | 76.42 | 76.42 | 0.46% | 33,600 |
| Aug 13, 2024 | 75.46 | 76.07 | 75.45 | 76.07 | 76.07 | 1.51% | 20,642 |
| Aug 12, 2024 | 75.11 | 75.31 | 74.78 | 74.94 | 74.94 | -0.01% | 24,000 |
| Aug 9, 2024 | 74.49 | 75.10 | 74.40 | 74.95 | 74.95 | 0.56% | 31,820 |
| Aug 8, 2024 | 73.78 | 74.63 | 73.64 | 74.53 | 74.53 | 2.14% | 39,908 |
| Aug 7, 2024 | 74.38 | 74.65 | 72.95 | 72.97 | 72.97 | -0.94% | 59,900 |
| Aug 6, 2024 | 73.58 | 74.60 | 73.32 | 73.66 | 73.66 | -2.66% | 79,403 |
| Aug 2, 2024 | 76.03 | 76.07 | 75.00 | 75.67 | 75.67 | -1.87% | 75,300 |