Skip to main content
logo
Global X S&P/TSX 60 Index Corporate Class ETF (TSX:HXT)
Canada flag Canada · Delayed Price · Currency is CAD
71.24
+0.21 (0.30%)
Jul 16, 2025, 1:26 PM EDT

TSX:HXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202571.1071.2470.7371.2471.240.30%436,157
Jul 15, 202571.5071.5170.9571.0371.03-0.60%204,706
Jul 14, 202570.9471.5170.8771.4671.460.69%300,100
Jul 11, 202570.9871.0170.7570.9770.97-0.31%139,607
Jul 10, 202570.9371.3370.8171.1971.190.47%407,000
Jul 9, 202570.8870.9870.7070.8670.860.23%194,000
Jul 8, 202571.0871.1170.6370.7070.70-0.42%187,212
Jul 7, 202571.2171.2670.8571.0071.00-0.11%282,300
Jul 4, 202570.9071.2170.9071.0871.08-0.04%174,021
Jul 3, 202570.7571.1170.6571.1171.110.68%204,533
Jul 2, 202570.6470.7170.3270.6370.630.09%347,817
Jun 30, 202570.2070.6070.1270.5770.570.61%321,800
Jun 27, 202570.1870.4569.8570.1470.14-0.11%427,729
Jun 26, 202569.8570.2369.6970.2270.220.67%266,529
Jun 25, 202570.1970.1969.6969.7569.75-0.70%297,318
Jun 24, 202569.9670.3769.8370.2470.240.52%266,125
Jun 23, 202569.5270.0269.5269.8869.880.53%378,100
Jun 20, 202570.0170.0169.4469.5169.51-0.10%251,600
Jun 19, 202569.5069.6269.3269.5869.58-0.23%254,000
Jun 18, 202569.9369.9369.6569.7469.740.06%202,100
Jun 17, 202569.8069.8569.4969.7069.70-0.19%547,100
Jun 16, 202569.9170.1569.7769.8369.830.32%401,330
Jun 13, 202569.8869.8869.5269.6169.61-0.44%201,500
Jun 12, 202569.6869.9369.6869.9269.920.21%65,043
Jun 11, 202569.7069.9069.5769.7769.770.42%135,200
Jun 10, 202569.5169.5769.3069.4869.480.23%100,800
Jun 9, 202569.5669.5669.2369.3269.32-0.27%175,000
Jun 6, 202569.6069.7569.4469.5169.510.42%164,100
Jun 5, 202569.3769.4969.1969.2269.22-0.07%313,500
Jun 4, 202569.5969.6169.2469.2769.27-0.42%159,300
Jun 3, 202569.4369.7169.3569.5669.56-0.09%242,400
Jun 2, 202569.1469.6868.9669.6269.620.83%215,909
May 30, 202569.0069.1368.7369.0569.05-0.09%312,100
May 29, 202569.5869.6068.9269.1169.11-0.30%179,524
May 28, 202569.2169.4369.1869.3269.320.13%179,700
May 27, 202568.6969.3368.6969.2369.230.84%322,517
May 26, 202568.4868.7968.4868.6568.650.72%34,932
May 23, 202567.7368.3467.7368.1668.16-0.12%349,900
May 22, 202567.9868.4567.9868.2468.240.12%183,703
May 21, 202568.4668.5767.9568.1668.16-0.90%403,100
May 20, 202568.7268.9968.6468.7868.780.19%239,600
May 16, 202568.4268.7268.3268.6568.650.23%166,300
May 15, 202567.8868.4967.8868.4968.490.93%157,619
May 14, 202567.5767.9267.5067.8667.860.34%143,700
May 13, 202567.6067.8867.5267.6367.630.25%378,700
May 12, 202567.9167.9167.3367.4667.460.88%232,407
May 9, 202567.0667.0766.5766.8766.870.27%270,200
May 8, 202566.5167.0266.4366.6966.690.41%416,305
May 7, 202566.0666.4966.0466.4266.420.71%496,200
May 6, 202565.9866.1565.7865.9565.95-0.17%232,229