Global X Europe 50 Index Corporate Class ETF (TSX:HXX)
Canada · Delayed Price · Currency is CAD 67.64
+0.86 (1.29%)
Apr 24, 2026, 11:45 AM EST
TSX:HXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 67.37 | 67.49 | 66.50 | 66.78 | 66.78 | -0.95% | 2,689 |
| Apr 22, 2026 | 67.99 | 67.99 | 67.42 | 67.42 | 67.42 | 0.07% | 2,361 |
| Apr 21, 2026 | 67.65 | 67.73 | 67.34 | 67.37 | 67.37 | -2.05% | 4,843 |
| Apr 20, 2026 | 68.93 | 68.93 | 68.75 | 68.78 | 68.78 | -0.94% | 1,721 |
| Apr 17, 2026 | 68.99 | 69.99 | 68.99 | 69.43 | 69.43 | 2.01% | 8,017 |
| Apr 16, 2026 | 68.85 | 68.85 | 67.92 | 68.06 | 68.06 | -0.82% | 4,364 |
| Apr 15, 2026 | 68.92 | 68.92 | 68.40 | 68.62 | 68.62 | -0.91% | 10,756 |
| Apr 14, 2026 | 68.99 | 69.29 | 68.99 | 69.25 | 69.25 | 0.90% | 3,314 |
| Apr 13, 2026 | 67.69 | 68.63 | 67.69 | 68.63 | 68.63 | 0.28% | 3,557 |
| Apr 10, 2026 | 68.75 | 68.75 | 68.19 | 68.44 | 68.44 | 0.44% | 3,479 |
| Apr 9, 2026 | 67.56 | 68.15 | 67.51 | 68.14 | 68.14 | 0.10% | 2,335 |
| Apr 8, 2026 | 68.58 | 68.58 | 67.74 | 68.07 | 68.07 | 3.96% | 5,920 |
| Apr 7, 2026 | 64.94 | 65.48 | 64.50 | 65.48 | 65.48 | -0.49% | 25,303 |
| Apr 6, 2026 | 65.25 | 66.00 | 65.15 | 65.80 | 65.80 | 1.06% | 25,501 |
| Apr 2, 2026 | 64.04 | 65.17 | 64.04 | 65.11 | 65.11 | -0.67% | 6,670 |
| Apr 1, 2026 | 65.46 | 65.80 | 65.40 | 65.55 | 65.55 | 1.33% | 3,799 |
| Mar 31, 2026 | 63.93 | 64.71 | 63.64 | 64.69 | 64.69 | 3.65% | 2,749 |
| Mar 30, 2026 | 62.82 | 62.82 | 62.31 | 62.41 | 62.41 | 0.66% | 2,093 |
| Mar 27, 2026 | 62.44 | 62.79 | 62.00 | 62.00 | 62.00 | -1.26% | 5,798 |
| Mar 26, 2026 | 63.15 | 63.51 | 62.79 | 62.79 | 62.79 | -1.92% | 3,579 |
| Mar 25, 2026 | 64.19 | 64.24 | 63.99 | 64.02 | 64.02 | 1.44% | 3,964 |
| Mar 24, 2026 | 63.17 | 63.20 | 62.87 | 63.11 | 63.11 | -0.66% | 14,054 |
| Mar 23, 2026 | 63.07 | 63.53 | 62.99 | 63.53 | 63.53 | 3.40% | 3,480 |
| Mar 20, 2026 | 63.28 | 63.28 | 61.39 | 61.44 | 61.44 | -3.91% | 7,625 |
| Mar 19, 2026 | 62.57 | 63.94 | 62.53 | 63.94 | 63.94 | 0.60% | 10,988 |
| Mar 18, 2026 | 64.52 | 64.52 | 63.56 | 63.56 | 63.56 | -1.76% | 1,361 |
| Mar 17, 2026 | 64.50 | 64.73 | 64.50 | 64.70 | 64.70 | 0.40% | 703 |
| Mar 16, 2026 | 63.98 | 64.45 | 63.98 | 64.44 | 64.44 | 1.34% | 3,845 |
| Mar 13, 2026 | 64.33 | 64.33 | 63.59 | 63.59 | 63.59 | -0.69% | 13,720 |
| Mar 12, 2026 | 64.71 | 64.71 | 63.50 | 64.03 | 64.03 | -1.40% | 7,484 |
| Mar 11, 2026 | 64.69 | 64.97 | 64.69 | 64.94 | 64.94 | -0.09% | 2,008 |
| Mar 10, 2026 | 65.19 | 65.65 | 64.90 | 65.00 | 65.00 | 0.11% | 5,909 |
| Mar 9, 2026 | 63.39 | 65.21 | 62.60 | 64.93 | 64.93 | 1.23% | 14,573 |
| Mar 6, 2026 | 63.94 | 64.47 | 62.83 | 64.14 | 64.14 | -1.70% | 12,773 |
| Mar 5, 2026 | 65.80 | 65.81 | 64.78 | 65.25 | 65.25 | -2.06% | 15,099 |
| Mar 4, 2026 | 66.15 | 66.62 | 66.15 | 66.62 | 66.62 | 1.22% | 3,254 |
| Mar 3, 2026 | 65.13 | 65.93 | 64.78 | 65.82 | 65.82 | -3.35% | 15,893 |
| Mar 2, 2026 | 68.15 | 68.53 | 68.00 | 68.10 | 68.10 | -2.76% | 13,571 |
| Feb 27, 2026 | 70.36 | 70.48 | 69.94 | 70.03 | 70.03 | -1.23% | 6,537 |
| Feb 26, 2026 | 70.90 | 71.10 | 70.58 | 70.90 | 70.90 | - | 14,980 |
| Feb 25, 2026 | 70.89 | 70.90 | 70.89 | 70.90 | 70.90 | 0.62% | 855 |
| Feb 24, 2026 | 70.28 | 70.46 | 70.28 | 70.46 | 70.46 | 0.27% | 4,184 |
| Feb 23, 2026 | 70.52 | 70.57 | 70.25 | 70.27 | 70.27 | -0.13% | 3,584 |
| Feb 20, 2026 | 70.01 | 70.40 | 70.01 | 70.36 | 70.36 | 1.32% | 4,372 |
| Feb 19, 2026 | 69.24 | 69.44 | 69.24 | 69.44 | 69.44 | -0.83% | 3,853 |
| Feb 18, 2026 | 69.66 | 70.20 | 69.66 | 70.02 | 70.02 | 1.01% | 8,294 |
| Feb 17, 2026 | 68.86 | 69.37 | 68.75 | 69.32 | 69.32 | 0.79% | 3,611 |
| Feb 13, 2026 | 68.65 | 68.97 | 68.65 | 68.78 | 68.78 | -0.32% | 4,072 |
| 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 |