Global X Europe 50 Index Corporate Class ETF (TSX:HXX)
Canada · Delayed Price · Currency is CAD 69.00
-0.58 (-0.83%)
Feb 12, 2026, 3:57 PM EST
TSX:HXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 69.79 | 69.80 | 69.00 | 69.00 | 69.00 | -0.93% | 4,445 |
| Feb 11, 2026 | 69.51 | 69.66 | 69.21 | 69.65 | 69.65 | 0.65% | 3,843 |
| Feb 10, 2026 | 69.51 | 69.51 | 69.20 | 69.20 | 69.20 | -0.66% | 7,419 |
| Feb 9, 2026 | 69.23 | 69.66 | 69.22 | 69.66 | 69.66 | 1.04% | 3,260 |
| Feb 6, 2026 | 68.55 | 68.94 | 68.55 | 68.94 | 68.94 | 1.49% | 1,527 |
| Feb 5, 2026 | 67.64 | 68.06 | 67.64 | 67.93 | 67.93 | -0.73% | 3,447 |
| Feb 4, 2026 | 68.97 | 68.97 | 68.28 | 68.43 | 68.43 | 0.06% | 10,337 |
| Feb 3, 2026 | 68.75 | 68.75 | 68.23 | 68.39 | 68.39 | -0.88% | 2,416 |
| Feb 2, 2026 | 68.70 | 69.08 | 68.70 | 69.00 | 69.00 | 1.43% | 4,930 |
| Jan 30, 2026 | 68.25 | 68.25 | 67.99 | 68.03 | 68.03 | -0.19% | 1,118 |
| Jan 29, 2026 | 68.50 | 68.50 | 67.79 | 68.16 | 68.16 | -0.47% | 10,599 |
| Jan 28, 2026 | 69.03 | 69.03 | 68.35 | 68.48 | 68.48 | -1.65% | 7,023 |
| Jan 27, 2026 | 69.26 | 69.63 | 69.26 | 69.63 | 69.63 | 0.75% | 2,398 |
| Jan 26, 2026 | 68.80 | 69.20 | 68.80 | 69.11 | 69.11 | 0.83% | 3,435 |
| Jan 23, 2026 | 68.30 | 68.54 | 68.23 | 68.54 | 68.54 | -0.12% | 2,685 |
| Jan 22, 2026 | 68.65 | 68.65 | 68.52 | 68.62 | 68.62 | 0.20% | 7,718 |
| Jan 21, 2026 | 67.78 | 68.51 | 67.42 | 68.48 | 68.48 | 1.29% | 6,661 |
| Jan 20, 2026 | 67.79 | 68.07 | 67.51 | 67.61 | 67.61 | -0.24% | 2,474 |
| Jan 19, 2026 | 68.52 | 68.52 | 67.77 | 67.77 | 67.77 | -2.22% | 2,950 |
| Jan 16, 2026 | 69.18 | 69.31 | 69.15 | 69.31 | 69.31 | 0.06% | 4,629 |
| Jan 15, 2026 | 69.47 | 69.47 | 69.25 | 69.27 | 69.27 | 0.22% | 2,617 |
| Jan 14, 2026 | 69.79 | 69.79 | 69.00 | 69.12 | 69.12 | -0.26% | 5,452 |
| Jan 13, 2026 | 69.47 | 69.93 | 69.29 | 69.30 | 69.30 | -0.20% | 7,645 |
| Jan 12, 2026 | 69.34 | 69.45 | 69.28 | 69.44 | 69.44 | 0.51% | 10,236 |
| Jan 9, 2026 | 68.68 | 69.14 | 68.65 | 69.09 | 69.09 | 1.65% | 2,530 |
| Jan 8, 2026 | 67.98 | 68.06 | 67.85 | 67.97 | 67.97 | -0.22% | 3,543 |
| Jan 7, 2026 | 68.00 | 68.15 | 67.87 | 68.12 | 68.12 | -0.12% | 1,926 |
| Jan 6, 2026 | 67.99 | 68.26 | 67.99 | 68.20 | 68.20 | 0.34% | 3,829 |
| Jan 5, 2026 | 67.61 | 67.97 | 67.61 | 67.97 | 67.97 | 1.33% | 5,688 |
| Jan 2, 2026 | 66.99 | 67.13 | 66.93 | 67.08 | 67.08 | 1.04% | 6,216 |
| Dec 30, 2025 | 66.46 | 66.58 | 66.39 | 66.39 | 66.39 | 0.65% | 2,059 |
| Dec 29, 2025 | 66.37 | 66.37 | 65.80 | 65.96 | 65.96 | -1.06% | 5,810 |
| Dec 24, 2025 | 66.01 | 66.67 | 66.01 | 66.67 | 66.67 | 0.98% | 1,162 |
| Dec 23, 2025 | 66.00 | 66.06 | 65.99 | 66.02 | 66.02 | -0.17% | 1,334 |
| Dec 22, 2025 | 66.07 | 66.13 | 65.90 | 66.13 | 66.13 | -0.18% | 13,690 |
| Dec 19, 2025 | 66.22 | 66.42 | 66.21 | 66.25 | 66.25 | 0.50% | 8,781 |
| Dec 18, 2025 | 65.70 | 65.97 | 65.70 | 65.92 | 65.92 | 0.86% | 2,745 |
| Dec 17, 2025 | 65.76 | 65.78 | 65.35 | 65.36 | 65.36 | -0.94% | 3,284 |
| Dec 16, 2025 | 66.00 | 66.00 | 65.98 | 65.98 | 65.98 | -0.30% | 1,181 |
| Dec 15, 2025 | 66.33 | 66.33 | 66.18 | 66.18 | 66.18 | 0.42% | 500 |
| Dec 12, 2025 | 66.30 | 66.30 | 65.90 | 65.90 | 65.90 | -0.98% | 491 |
| Dec 11, 2025 | 66.00 | 66.55 | 66.00 | 66.55 | 66.55 | 0.99% | 899 |
| Dec 10, 2025 | 65.46 | 65.91 | 65.43 | 65.90 | 65.90 | 0.66% | 3,840 |
| Dec 9, 2025 | 65.54 | 65.59 | 65.43 | 65.47 | 65.47 | -0.11% | 2,275 |
| Dec 8, 2025 | 65.58 | 65.60 | 65.50 | 65.54 | 65.54 | -0.06% | 1,265 |
| Dec 5, 2025 | 66.00 | 66.00 | 65.58 | 65.58 | 65.58 | -0.89% | 1,475 |
| Dec 4, 2025 | 66.18 | 66.18 | 66.17 | 66.17 | 66.17 | -0.18% | 252 |
| Dec 3, 2025 | 66.04 | 66.29 | 65.93 | 66.29 | 66.29 | 0.50% | 1,993 |
| Dec 2, 2025 | 65.87 | 65.99 | 65.80 | 65.96 | 65.96 | 0.40% | 4,205 |
| Dec 1, 2025 | 65.23 | 65.72 | 65.23 | 65.70 | 65.70 | 0.24% | 2,130 |