Global X S&P/TSX 60 Index Corporate Class ETF (TSX:HXT)
Canada
· Delayed Price · Currency is CAD 63.69
+0.26 (0.41%)
Apr 17, 2025, 3:58 PM EDT
TSX:HXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 63.60 | 64.01 | 63.35 | 63.69 | 63.69 | 0.41% | 678,567 |
| Apr 16, 2025 | 63.38 | 63.81 | 62.90 | 63.43 | 63.43 | 0.03% | 782,200 |
| Apr 15, 2025 | 63.05 | 63.56 | 62.99 | 63.41 | 63.41 | 0.76% | 437,732 |
| Apr 14, 2025 | 62.91 | 63.18 | 62.42 | 62.93 | 62.93 | 1.14% | 678,647 |
| Apr 11, 2025 | 60.77 | 62.38 | 60.71 | 62.22 | 62.22 | 2.40% | 818,938 |
| Apr 10, 2025 | 61.52 | 61.64 | 59.83 | 60.76 | 60.76 | -2.89% | 2,846,520 |
| Apr 9, 2025 | 59.04 | 62.80 | 58.76 | 62.57 | 62.57 | 5.07% | 2,212,500 |
| Apr 8, 2025 | 61.82 | 61.82 | 59.04 | 59.55 | 59.55 | -1.47% | 2,988,400 |
| Apr 7, 2025 | 59.01 | 62.05 | 58.86 | 60.44 | 60.44 | -1.48% | 2,786,500 |
| Apr 4, 2025 | 62.67 | 63.04 | 60.82 | 61.35 | 61.35 | -4.44% | 1,463,000 |
| Apr 3, 2025 | 64.55 | 65.19 | 64.13 | 64.20 | 64.20 | -3.79% | 593,100 |
| Apr 2, 2025 | 65.42 | 66.73 | 65.33 | 66.73 | 66.73 | 1.14% | 561,500 |
| Apr 1, 2025 | 65.67 | 66.07 | 65.17 | 65.98 | 65.98 | 0.49% | 493,600 |
| Mar 31, 2025 | 64.70 | 65.85 | 64.60 | 65.66 | 65.66 | 0.84% | 717,800 |
| Mar 28, 2025 | 65.94 | 65.99 | 65.11 | 65.11 | 65.11 | -1.62% | 604,900 |
| Mar 27, 2025 | 66.13 | 66.30 | 65.90 | 66.18 | 66.18 | -0.05% | 284,029 |
| Mar 26, 2025 | 66.71 | 66.87 | 66.07 | 66.21 | 66.21 | -0.72% | 392,213 |
| Mar 25, 2025 | 66.82 | 67.07 | 66.63 | 66.69 | 66.69 | 0.12% | 361,200 |
| Mar 24, 2025 | 66.07 | 66.76 | 66.07 | 66.61 | 66.61 | 1.43% | 429,948 |
| Mar 21, 2025 | 65.50 | 65.70 | 65.25 | 65.67 | 65.67 | -0.29% | 220,100 |
| Mar 20, 2025 | 65.56 | 66.17 | 65.56 | 65.86 | 65.86 | -0.12% | 423,132 |
| Mar 19, 2025 | 65.24 | 66.06 | 65.21 | 65.94 | 65.94 | 1.57% | 475,400 |
| Mar 18, 2025 | 65.17 | 65.17 | 64.59 | 64.92 | 64.92 | -0.37% | 406,800 |
| Mar 17, 2025 | 64.64 | 65.23 | 64.64 | 65.16 | 65.16 | 0.85% | 182,400 |
| Mar 14, 2025 | 64.01 | 64.64 | 63.88 | 64.61 | 64.61 | 1.57% | 251,300 |
| Mar 13, 2025 | 64.13 | 64.26 | 63.47 | 63.61 | 63.61 | -1.00% | 600,841 |
| Mar 12, 2025 | 64.15 | 64.51 | 63.77 | 64.25 | 64.25 | 0.66% | 526,003 |
| Mar 11, 2025 | 64.25 | 64.61 | 63.64 | 63.83 | 63.83 | -0.85% | 1,338,906 |
| Mar 10, 2025 | 64.53 | 64.81 | 64.04 | 64.38 | 64.38 | -1.32% | 977,700 |
| Mar 7, 2025 | 64.66 | 65.41 | 64.46 | 65.24 | 65.24 | 0.71% | 667,700 |
| Mar 6, 2025 | 64.86 | 65.44 | 64.52 | 64.78 | 64.78 | -1.13% | 451,800 |
| Mar 5, 2025 | 64.63 | 65.53 | 64.59 | 65.52 | 65.52 | 1.16% | 488,446 |
| Mar 4, 2025 | 65.14 | 65.41 | 64.25 | 64.77 | 64.77 | -1.88% | 825,500 |
| Mar 3, 2025 | 67.23 | 67.41 | 65.69 | 66.01 | 66.01 | -1.43% | 773,300 |
| Feb 28, 2025 | 65.98 | 66.97 | 65.88 | 66.97 | 66.97 | 1.22% | 381,400 |
| Feb 27, 2025 | 66.79 | 66.81 | 66.16 | 66.16 | 66.16 | -0.69% | 475,000 |
| Feb 26, 2025 | 66.45 | 66.90 | 66.29 | 66.62 | 66.62 | 0.42% | 198,000 |
| Feb 25, 2025 | 66.20 | 66.48 | 65.64 | 66.34 | 66.34 | 0.29% | 584,700 |
| Feb 24, 2025 | 66.32 | 66.43 | 65.88 | 66.15 | 66.15 | - | 539,500 |
| Feb 21, 2025 | 67.11 | 67.11 | 66.10 | 66.15 | 66.15 | -1.25% | 469,507 |
| Feb 20, 2025 | 67.21 | 67.33 | 66.85 | 66.99 | 66.99 | -0.46% | 259,512 |
| Feb 19, 2025 | 67.14 | 67.31 | 66.79 | 67.30 | 67.30 | -0.15% | 294,330 |
| Feb 18, 2025 | 67.02 | 67.45 | 66.75 | 67.40 | 67.40 | 0.70% | 134,300 |
| Feb 14, 2025 | 67.57 | 67.57 | 66.92 | 66.93 | 66.93 | -0.92% | 208,900 |
| Feb 13, 2025 | 67.21 | 67.57 | 67.17 | 67.55 | 67.55 | 0.66% | 182,741 |
| Feb 12, 2025 | 66.95 | 67.28 | 66.84 | 67.11 | 67.11 | -0.37% | 132,000 |
| Feb 11, 2025 | 67.17 | 67.47 | 66.96 | 67.36 | 67.36 | 0.07% | 96,129 |
| Feb 10, 2025 | 67.43 | 67.50 | 67.28 | 67.31 | 67.31 | 0.87% | 278,600 |
| Feb 7, 2025 | 67.06 | 67.06 | 66.59 | 66.73 | 66.73 | -0.45% | 466,918 |
| Feb 6, 2025 | 67.36 | 67.43 | 66.70 | 67.03 | 67.03 | -0.10% | 130,847 |