Global X Europe 50 Index Corporate Class ETF (TSX:HXX)
Canada · Delayed Price · Currency is CAD 73.03
-0.77 (-1.04%)
Sep 23, 2026, 10:53 AM EST
TSX:HXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | - | -1.00% | 201 |
| Sep 22, 2026 | 73.65 | 73.79 | 73.52 | 73.79 | 73.79 | 0.23% | 2,116 |
| Sep 21, 2026 | 73.30 | 73.63 | 73.04 | 73.62 | 73.62 | 1.88% | 3,670 |
| Sep 18, 2026 | 72.10 | 72.26 | 72.08 | 72.26 | 72.26 | -1.00% | 3,986 |
| Sep 17, 2026 | 73.32 | 73.32 | 72.79 | 72.99 | 72.99 | 0.88% | 5,995 |
| Sep 16, 2026 | 72.65 | 72.65 | 72.35 | 72.35 | 72.35 | 0.10% | 1,232 |
| Sep 15, 2026 | 72.39 | 72.39 | 72.13 | 72.28 | 72.28 | -0.61% | 1,549 |
| Sep 14, 2026 | 72.47 | 72.80 | 72.27 | 72.72 | 72.72 | -0.75% | 3,198 |
| Sep 11, 2026 | 73.44 | 73.46 | 73.27 | 73.27 | 73.27 | 1.05% | 2,097 |
| Sep 10, 2026 | 72.83 | 72.87 | 72.49 | 72.51 | 72.51 | -0.68% | 2,242 |
| Sep 9, 2026 | 73.09 | 73.73 | 72.98 | 73.01 | 73.01 | -1.12% | 5,431 |
| Sep 8, 2026 | 74.01 | 74.08 | 73.84 | 73.84 | 73.84 | -0.54% | 1,778 |
| Sep 4, 2026 | 74.10 | 74.32 | 74.10 | 74.24 | 74.24 | 0.47% | 2,414 |
| Sep 3, 2026 | 73.74 | 73.89 | 73.57 | 73.89 | 73.89 | 0.30% | 2,966 |
| Sep 2, 2026 | 73.74 | 73.74 | 73.65 | 73.67 | 73.67 | -0.11% | 1,758 |
| Sep 1, 2026 | 74.07 | 74.09 | 73.75 | 73.75 | 73.75 | -0.98% | 2,982 |
| Aug 31, 2026 | 74.84 | 74.84 | 74.32 | 74.48 | 74.48 | -1.12% | 2,963 |
| Aug 28, 2026 | 75.39 | 75.39 | 75.26 | 75.32 | 75.32 | 0.64% | 1,824 |
| Aug 27, 2026 | 75.14 | 75.14 | 74.81 | 74.84 | 74.84 | -0.81% | 1,783 |
| Aug 26, 2026 | 75.72 | 75.72 | 75.44 | 75.45 | 75.45 | 0.20% | 2,973 |
| Aug 25, 2026 | 75.35 | 75.38 | 75.25 | 75.30 | 75.30 | 0.04% | 1,286 |
| Aug 24, 2026 | 75.04 | 75.27 | 75.01 | 75.27 | 75.27 | 0.43% | 1,867 |
| Aug 21, 2026 | 74.78 | 74.98 | 74.78 | 74.95 | 74.95 | 0.39% | 750 |
| Aug 20, 2026 | 74.65 | 74.75 | 74.62 | 74.66 | 74.66 | -0.43% | 3,126 |
| Aug 19, 2026 | 75.09 | 75.09 | 74.98 | 74.98 | 74.98 | -0.40% | 3,280 |
| Aug 18, 2026 | 75.36 | 75.36 | 75.11 | 75.28 | 75.28 | -0.61% | 3,469 |
| Aug 17, 2026 | 75.86 | 75.87 | 75.73 | 75.74 | 75.74 | -0.05% | 2,343 |
| Aug 14, 2026 | 75.82 | 75.82 | 75.78 | 75.78 | 75.78 | -0.41% | 2,966 |
| Aug 13, 2026 | 76.17 | 76.17 | 76.09 | 76.09 | 76.09 | 0.25% | 940 |
| Aug 12, 2026 | 75.95 | 75.95 | 75.76 | 75.90 | 75.90 | -0.01% | 7,439 |
| Aug 11, 2026 | 76.20 | 76.38 | 75.91 | 75.91 | 75.91 | 0.01% | 1,031 |
| Aug 10, 2026 | 76.00 | 76.02 | 75.85 | 75.90 | 75.90 | -0.25% | 2,767 |
| Aug 7, 2026 | 76.18 | 76.18 | 75.87 | 76.09 | 76.09 | 0.25% | 1,032 |
| Aug 6, 2026 | 75.96 | 76.02 | 75.90 | 75.90 | 75.90 | 0.05% | 1,907 |
| Aug 5, 2026 | 76.07 | 76.13 | 75.77 | 75.86 | 75.86 | -0.30% | 1,699 |
| Aug 4, 2026 | 75.79 | 76.09 | 75.74 | 76.09 | 76.09 | 2.30% | 3,295 |
| Jul 31, 2026 | 74.16 | 74.39 | 74.16 | 74.38 | 74.38 | 0.30% | 460 |
| Jul 30, 2026 | 73.75 | 74.16 | 73.75 | 74.16 | 74.16 | 2.36% | 2,729 |
| Jul 29, 2026 | 72.47 | 72.57 | 72.25 | 72.45 | 72.45 | -0.93% | 2,308 |
| Jul 28, 2026 | 72.54 | 73.15 | 72.54 | 73.13 | 73.13 | -0.08% | 1,733 |
| Jul 27, 2026 | 73.41 | 73.41 | 72.95 | 73.19 | 73.19 | 0.95% | 2,828 |
| Jul 24, 2026 | 72.42 | 72.50 | 72.30 | 72.50 | 72.50 | 1.14% | 1,386 |
| Jul 23, 2026 | 71.83 | 71.95 | 71.69 | 71.69 | 71.69 | -2.19% | 11,437 |
| Jul 22, 2026 | 73.38 | 73.38 | 73.28 | 73.29 | 73.29 | 0.29% | 1,564 |
| Jul 21, 2026 | 72.89 | 73.08 | 72.89 | 73.08 | 73.08 | 1.75% | 744 |
| Jul 20, 2026 | 72.12 | 72.22 | 71.75 | 71.82 | 71.82 | -0.42% | 2,072 |
| Jul 17, 2026 | 72.30 | 72.30 | 71.89 | 72.12 | 72.12 | -0.81% | 5,484 |
| Jul 16, 2026 | 72.29 | 72.71 | 72.29 | 72.71 | 72.71 | -0.33% | 2,183 |
| Jul 15, 2026 | 72.70 | 72.96 | 72.57 | 72.95 | 72.95 | 0.48% | 3,002 |
| Jul 14, 2026 | 72.97 | 73.09 | 72.60 | 72.61 | 72.61 | 0.03% | 1,942 |