Global X Europe 50 Index Corporate Class ETF (TSX:HXX)
Canada · Delayed Price · Currency is CAD 71.16
+0.86 (1.22%)
Jun 4, 2026, 12:24 PM EST
TSX:HXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 70.96 | 71.07 | 70.83 | 71.07 | - | 0.94% | 2,004 |
| Jun 3, 2026 | 70.41 | 70.48 | 70.41 | 70.41 | 70.41 | -0.55% | 1,703 |
| Jun 2, 2026 | 70.55 | 70.80 | 70.55 | 70.80 | 70.80 | 0.74% | 1,131 |
| Jun 1, 2026 | 69.83 | 70.35 | 69.83 | 70.28 | 70.28 | 0.46% | 4,353 |
| May 29, 2026 | 70.95 | 70.95 | 69.96 | 69.96 | 69.96 | -0.17% | 1,313 |
| May 28, 2026 | 70.19 | 70.27 | 70.08 | 70.08 | 70.08 | -0.67% | 2,422 |
| May 27, 2026 | 70.70 | 70.70 | 70.27 | 70.55 | 70.55 | 0.07% | 3,914 |
| May 26, 2026 | 70.59 | 70.59 | 70.37 | 70.50 | 70.50 | -7.19% | 1,741 |
| May 25, 2026 | 70.89 | 75.96 | 70.89 | 75.96 | 75.96 | 9.58% | 4,110 |
| May 22, 2026 | 69.67 | 69.67 | 69.31 | 69.32 | 69.32 | 0.48% | 5,409 |
| May 21, 2026 | 68.97 | 69.00 | 68.97 | 68.99 | 68.99 | 0.03% | 1,327 |
| May 20, 2026 | 68.16 | 68.97 | 68.01 | 68.97 | 68.97 | 2.37% | 1,255 |
| May 19, 2026 | 67.75 | 67.76 | 67.33 | 67.37 | 67.37 | 0.81% | 1,776 |
| May 15, 2026 | 67.19 | 67.19 | 66.83 | 66.83 | 66.83 | -1.85% | 3,481 |
| May 14, 2026 | 68.30 | 68.51 | 68.09 | 68.09 | 68.09 | 0.09% | 2,095 |
| May 13, 2026 | 67.22 | 68.03 | 67.22 | 68.03 | 68.03 | 0.62% | 3,218 |
| May 12, 2026 | 67.35 | 67.61 | 67.25 | 67.61 | 67.61 | -0.81% | 603 |
| May 11, 2026 | 68.27 | 68.27 | 68.00 | 68.16 | 68.16 | -0.80% | 2,891 |
| May 8, 2026 | 68.60 | 68.71 | 68.60 | 68.71 | 68.71 | 1.19% | 3,275 |
| May 7, 2026 | 69.01 | 69.01 | 67.90 | 67.90 | 67.90 | -2.19% | 1,007 |
| May 6, 2026 | 68.94 | 69.43 | 68.90 | 69.42 | 69.42 | 3.38% | 2,889 |
| May 5, 2026 | 66.70 | 67.15 | 66.65 | 67.15 | 67.15 | 2.58% | 3,669 |
| May 4, 2026 | 66.34 | 66.36 | 65.20 | 65.46 | 65.46 | -2.52% | 5,137 |
| May 1, 2026 | 67.20 | 67.20 | 67.15 | 67.15 | 67.15 | 0.07% | 2,199 |
| Apr 30, 2026 | 67.00 | 67.10 | 67.00 | 67.10 | 67.10 | 1.56% | 1,991 |
| Apr 29, 2026 | 66.02 | 66.50 | 66.00 | 66.07 | 66.07 | -1.06% | 9,513 |
| Apr 28, 2026 | 66.93 | 66.93 | 66.65 | 66.78 | 66.78 | -0.42% | 1,216 |
| Apr 27, 2026 | 67.22 | 67.22 | 66.91 | 67.06 | 67.06 | -0.59% | 6,797 |
| Apr 24, 2026 | 67.24 | 67.64 | 67.20 | 67.46 | 67.46 | 1.02% | 1,623 |
| 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 |