Global X S&P 500 Index ETF (TSX:USSX)
Canada
· Delayed Price · Currency is CAD 29.48
+0.31 (1.06%)
May 1, 2025, 4:00 PM EDT
TSX:USSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 29.47 | 29.69 | 29.46 | 29.48 | - | 1.06% | 1,806 |
| Apr 30, 2025 | 28.90 | 29.19 | 28.61 | 29.17 | - | -0.48% | 15,700 |
| Apr 29, 2025 | 29.13 | 29.31 | 29.05 | 29.31 | - | 0.83% | 12,500 |
| Apr 28, 2025 | 29.15 | 29.20 | 28.87 | 29.07 | - | 0.07% | 1,800 |
| Apr 25, 2025 | 28.84 | 29.11 | 28.83 | 29.05 | - | 0.52% | 19,000 |
| Apr 24, 2025 | 28.68 | 28.91 | 28.68 | 28.90 | - | 1.80% | 6,200 |
| Apr 23, 2025 | 28.54 | 28.81 | 28.36 | 28.39 | - | 2.05% | 48,500 |
| Apr 22, 2025 | 27.66 | 27.84 | 27.57 | 27.82 | - | 2.43% | 20,700 |
| Apr 21, 2025 | 27.36 | 27.36 | 26.88 | 27.16 | - | -2.93% | 32,700 |
| Apr 17, 2025 | 27.93 | 28.04 | 27.78 | 27.98 | - | 0.58% | 18,700 |
| Apr 16, 2025 | 28.35 | 28.35 | 27.56 | 27.82 | - | -3.00% | 36,900 |
| Apr 15, 2025 | 28.61 | 28.81 | 28.59 | 28.68 | - | 0.53% | 16,600 |
| Apr 14, 2025 | 28.72 | 28.74 | 28.37 | 28.53 | - | 0.74% | 24,600 |
| Apr 11, 2025 | 27.76 | 28.41 | 27.64 | 28.32 | - | 0.89% | 19,600 |
| Apr 10, 2025 | 28.54 | 28.55 | 27.31 | 28.07 | - | -4.26% | 66,000 |
| Apr 9, 2025 | 26.75 | 29.34 | 26.75 | 29.32 | - | 8.43% | 195,300 |
| Apr 8, 2025 | 28.08 | 28.32 | 26.67 | 27.04 | - | -1.42% | 46,000 |
| Apr 7, 2025 | 26.46 | 27.67 | 26.32 | 27.43 | - | -0.11% | 153,400 |
| Apr 4, 2025 | 28.46 | 28.46 | 27.43 | 27.46 | - | -4.92% | 48,400 |
| Apr 3, 2025 | 28.67 | 29.41 | 28.67 | 28.88 | - | -6.39% | 121,100 |
| Apr 2, 2025 | 30.55 | 30.94 | 30.55 | 30.85 | - | 0.69% | 3,400 |
| Apr 1, 2025 | 30.62 | 30.76 | 30.53 | 30.64 | - | -0.33% | 9,400 |
| Mar 31, 2025 | 30.16 | 30.74 | 30.16 | 30.74 | - | 0.89% | 1,400 |
| Mar 28, 2025 | 30.91 | 30.91 | 30.45 | 30.47 | - | -2.06% | 8,900 |
| Mar 27, 2025 | 31.03 | 31.19 | 31.03 | 31.11 | - | -0.06% | 3,300 |
| Mar 26, 2025 | 31.52 | 31.52 | 31.13 | 31.13 | - | -1.08% | 3,800 |
| Mar 25, 2025 | 31.53 | 31.56 | 31.45 | 31.47 | - | -0.19% | 700 |
| Mar 24, 2025 | 31.41 | 31.53 | 31.39 | 31.53 | - | 2.04% | 21,100 |
| Mar 21, 2025 | 30.88 | 30.98 | 30.75 | 30.90 | - | -0.10% | 14,100 |
| Mar 20, 2025 | 30.94 | 31.26 | 30.89 | 30.93 | - | -0.24% | 21,400 |
| Mar 19, 2025 | 30.76 | 31.12 | 30.76 | 31.01 | - | 1.31% | 6,000 |
| Mar 18, 2025 | 30.80 | 30.80 | 30.59 | 30.61 | - | -1.05% | 15,300 |
| Mar 17, 2025 | 30.83 | 31.07 | 30.83 | 30.93 | - | 0.42% | 5,200 |
| Mar 14, 2025 | 30.73 | 30.80 | 30.62 | 30.80 | - | 1.35% | 1,600 |
| Mar 13, 2025 | 30.45 | 30.54 | 30.36 | 30.39 | - | -1.07% | 3,300 |
| Mar 12, 2025 | 30.83 | 30.83 | 30.72 | 30.72 | - | 0.33% | 1,600 |
| Mar 11, 2025 | 30.95 | 30.98 | 30.62 | 30.62 | - | -1.00% | 2,200 |
| Mar 10, 2025 | 31.24 | 31.24 | 30.89 | 30.93 | - | -2.24% | 2,300 |
| Mar 7, 2025 | 31.47 | 31.64 | 31.25 | 31.64 | - | 0.99% | 19,800 |
| Mar 6, 2025 | 31.54 | 31.59 | 31.24 | 31.33 | - | -2.00% | 7,000 |
| Mar 5, 2025 | 31.61 | 32.00 | 31.55 | 31.97 | - | 0.19% | 23,400 |
| Mar 4, 2025 | 31.71 | 32.05 | 31.71 | 31.91 | - | -1.30% | 6,100 |
| Mar 3, 2025 | 32.81 | 32.81 | 32.22 | 32.33 | - | -1.61% | 41,400 |
| Feb 28, 2025 | 32.26 | 32.86 | 32.22 | 32.86 | - | 1.80% | 6,600 |
| Feb 27, 2025 | 32.74 | 32.87 | 32.28 | 32.28 | - | -0.92% | 5,900 |
| Feb 26, 2025 | 32.78 | 32.80 | 32.53 | 32.58 | - | 0.15% | 3,100 |
| Feb 25, 2025 | 32.44 | 32.53 | 32.25 | 32.53 | - | -0.37% | 2,000 |
| Feb 24, 2025 | 32.54 | 32.65 | 32.54 | 32.65 | - | 0.12% | 1,400 |
| Feb 21, 2025 | 32.96 | 32.96 | 32.61 | 32.61 | - | -1.00% | 300 |
| Feb 20, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | - | -1.11% | 100 |