Global X S&P/TSX 60 Index Corporate Class ETF (TSX:HXT)
Canada · Delayed Price · Currency is CAD 76.29
+0.27 (0.35%)
Sep 5, 2025, 3:59 PM EDT
TSX:HXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 76.29 | 76.45 | 75.82 | 76.29 | 76.29 | 0.36% | 223,968 |
| 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 |
| Jul 23, 2025 | 72.11 | 72.17 | 71.98 | 72.03 | 72.03 | 0.10% | 299,000 |
| Jul 22, 2025 | 71.79 | 72.01 | 71.73 | 71.96 | 71.96 | 0.18% | 99,900 |
| Jul 21, 2025 | 72.05 | 72.13 | 71.81 | 71.83 | 71.83 | -0.07% | 130,900 |
| Jul 18, 2025 | 72.29 | 72.29 | 71.83 | 71.88 | 71.88 | -0.33% | 287,500 |
| Jul 17, 2025 | 71.41 | 72.22 | 71.37 | 72.12 | 72.12 | 1.04% | 211,000 |
| Jul 16, 2025 | 71.10 | 71.41 | 70.73 | 71.38 | 71.38 | 0.49% | 489,028 |
| Jul 15, 2025 | 71.50 | 71.51 | 70.95 | 71.03 | 71.03 | -0.60% | 204,706 |
| Jul 14, 2025 | 70.94 | 71.51 | 70.87 | 71.46 | 71.46 | 0.69% | 300,100 |
| Jul 11, 2025 | 70.98 | 71.01 | 70.75 | 70.97 | 70.97 | -0.31% | 139,607 |
| Jul 10, 2025 | 70.93 | 71.33 | 70.81 | 71.19 | 71.19 | 0.47% | 407,000 |
| Jul 9, 2025 | 70.88 | 70.98 | 70.70 | 70.86 | 70.86 | 0.23% | 194,000 |
| Jul 8, 2025 | 71.08 | 71.11 | 70.63 | 70.70 | 70.70 | -0.42% | 187,212 |
| Jul 7, 2025 | 71.21 | 71.26 | 70.85 | 71.00 | 71.00 | -0.11% | 282,300 |
| Jul 4, 2025 | 70.90 | 71.21 | 70.90 | 71.08 | 71.08 | -0.04% | 174,021 |
| Jul 3, 2025 | 70.75 | 71.11 | 70.65 | 71.11 | 71.11 | 0.68% | 204,533 |
| Jul 2, 2025 | 70.64 | 70.71 | 70.32 | 70.63 | 70.63 | 0.09% | 347,817 |
| Jun 30, 2025 | 70.20 | 70.60 | 70.12 | 70.57 | 70.57 | 0.61% | 321,800 |
| Jun 27, 2025 | 70.18 | 70.45 | 69.85 | 70.14 | 70.14 | -0.11% | 427,729 |
| Jun 26, 2025 | 69.85 | 70.23 | 69.69 | 70.22 | 70.22 | 0.67% | 266,529 |
| Jun 25, 2025 | 70.19 | 70.19 | 69.69 | 69.75 | 69.75 | -0.70% | 297,318 |