Global X S&P/TSX 60 Index Corporate Class ETF (TSX:HXT)
Canada · Delayed Price · Currency is CAD 79.95
+1.00 (1.27%)
Oct 3, 2025, 3:59 PM EDT
TSX:HXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 79.11 | 79.99 | 79.08 | 79.95 | 79.95 | 1.27% | 256,960 |
| Oct 2, 2025 | 78.95 | 78.97 | 78.35 | 78.95 | 78.95 | 0.15% | 127,440 |
| Oct 1, 2025 | 78.65 | 79.09 | 78.65 | 78.83 | 78.83 | 0.20% | 226,900 |
| Sep 30, 2025 | 78.40 | 78.74 | 78.19 | 78.67 | 78.67 | 0.23% | 168,500 |
| Sep 29, 2025 | 78.38 | 78.55 | 78.27 | 78.49 | 78.49 | 0.73% | 212,300 |
| Sep 26, 2025 | 78.07 | 78.16 | 77.87 | 77.92 | 77.92 | -0.03% | 170,000 |
| Sep 25, 2025 | 77.66 | 78.03 | 77.43 | 77.94 | 77.94 | -0.18% | 312,538 |
| Sep 24, 2025 | 78.39 | 78.56 | 78.08 | 78.08 | 78.08 | -0.15% | 224,439 |
| Sep 23, 2025 | 78.72 | 78.80 | 78.17 | 78.20 | 78.20 | -0.43% | 199,144 |
| Sep 22, 2025 | 78.22 | 78.68 | 78.07 | 78.54 | 78.54 | 0.50% | 181,600 |
| Sep 19, 2025 | 77.51 | 78.26 | 77.45 | 78.15 | 78.15 | 1.00% | 321,324 |
| Sep 18, 2025 | 77.05 | 77.50 | 76.95 | 77.38 | 77.38 | 0.52% | 206,500 |
| Sep 17, 2025 | 76.87 | 77.35 | 76.68 | 76.98 | 76.98 | 0.05% | 684,500 |
| Sep 16, 2025 | 77.09 | 77.09 | 76.73 | 76.94 | 76.94 | -0.26% | 96,118 |
| Sep 15, 2025 | 76.90 | 77.15 | 76.67 | 77.14 | 77.14 | 0.52% | 92,617 |
| Sep 12, 2025 | 77.06 | 77.08 | 76.69 | 76.74 | 76.74 | -0.49% | 91,500 |
| Sep 11, 2025 | 76.57 | 77.15 | 76.57 | 77.12 | 77.12 | 0.82% | 116,800 |
| Sep 10, 2025 | 76.43 | 76.67 | 76.38 | 76.49 | 76.49 | 0.26% | 119,830 |
| Sep 9, 2025 | 76.32 | 76.45 | 76.22 | 76.29 | 76.29 | 0.13% | 78,600 |
| Sep 8, 2025 | 76.48 | 76.48 | 75.82 | 76.19 | 76.19 | -0.13% | 97,400 |
| Sep 5, 2025 | 76.29 | 76.45 | 75.82 | 76.29 | 76.29 | 0.36% | 224,000 |
| Sep 4, 2025 | 75.67 | 76.05 | 75.55 | 76.02 | 76.02 | 0.61% | 147,300 |
| Sep 3, 2025 | 75.24 | 75.56 | 75.24 | 75.56 | 75.56 | 0.49% | 151,100 |
| Sep 2, 2025 | 74.83 | 75.20 | 74.71 | 75.19 | 75.19 | 0.05% | 120,400 |
| Aug 29, 2025 | 74.74 | 75.27 | 74.70 | 75.15 | 75.15 | 0.55% | 179,800 |
| Aug 28, 2025 | 75.00 | 75.00 | 74.57 | 74.74 | 74.74 | -0.08% | 53,104 |
| Aug 27, 2025 | 74.55 | 74.90 | 74.55 | 74.80 | 74.80 | 0.40% | 180,604 |
| Aug 26, 2025 | 74.04 | 74.50 | 73.91 | 74.50 | 74.50 | 0.72% | 145,500 |
| Aug 25, 2025 | 74.27 | 74.28 | 73.87 | 73.97 | 73.97 | -0.55% | 126,203 |
| Aug 22, 2025 | 73.86 | 74.57 | 73.85 | 74.38 | 74.38 | 0.87% | 252,100 |
| Aug 21, 2025 | 73.29 | 73.76 | 73.22 | 73.74 | 73.74 | 0.50% | 75,729 |
| Aug 20, 2025 | 73.22 | 73.48 | 73.21 | 73.37 | 73.37 | 0.27% | 102,500 |
| Aug 19, 2025 | 73.34 | 73.53 | 73.17 | 73.17 | 73.17 | -0.15% | 437,200 |
| Aug 18, 2025 | 73.19 | 73.28 | 73.09 | 73.28 | 73.28 | 0.03% | 292,406 |
| Aug 15, 2025 | 73.34 | 73.42 | 73.14 | 73.26 | 73.26 | -0.04% | 78,324 |
| Aug 14, 2025 | 73.44 | 73.50 | 73.12 | 73.29 | 73.29 | -0.31% | 100,100 |
| Aug 13, 2025 | 73.56 | 73.71 | 73.42 | 73.52 | 73.52 | 0.23% | 169,300 |
| Aug 12, 2025 | 73.20 | 73.46 | 73.17 | 73.35 | 73.35 | 0.38% | 214,442 |
| Aug 11, 2025 | 73.05 | 73.27 | 73.03 | 73.07 | 73.07 | 0.12% | 92,415 |
| Aug 8, 2025 | 73.20 | 73.24 | 72.95 | 72.98 | 72.98 | -0.04% | 58,302 |
| Aug 7, 2025 | 73.71 | 73.71 | 72.81 | 73.01 | 73.01 | -0.82% | 342,700 |
| Aug 6, 2025 | 73.11 | 73.75 | 73.11 | 73.61 | 73.61 | 1.60% | 201,600 |
| Aug 5, 2025 | 72.11 | 72.50 | 72.09 | 72.45 | 72.45 | 2.00% | 553,500 |
| Aug 1, 2025 | 70.95 | 71.15 | 70.57 | 71.03 | 71.03 | -0.98% | 943,411 |
| Jul 31, 2025 | 71.96 | 72.29 | 71.59 | 71.73 | 71.73 | -0.33% | 258,600 |
| Jul 30, 2025 | 72.34 | 72.45 | 71.78 | 71.97 | 71.97 | -0.51% | 253,505 |
| Jul 29, 2025 | 72.26 | 72.35 | 72.10 | 72.34 | 72.34 | 0.35% | 142,938 |
| Jul 28, 2025 | 72.31 | 72.35 | 71.97 | 72.09 | 72.09 | -0.33% | 96,337 |
| Jul 25, 2025 | 71.97 | 72.39 | 71.97 | 72.33 | 72.33 | 0.49% | 116,500 |
| Jul 24, 2025 | 71.96 | 72.25 | 71.86 | 71.98 | 71.98 | -0.07% | 194,100 |