Global X Conservative Asset Allocation ETF (HCON.TO) TSX

Currency In CAD

HCON.TO Historical Return

If you invested $1000 in Global X - Conservative TRI - ETF Portfolio (HCON.TO) since IPO date, it would be worth $1,631.58 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,245.08, while $1000 invested 1 year ago would be worth $1,041.84. This corresponds to total returns of 63.16%, 24.51%, 4.18%, respectively, with annualized returns of 6.17%, 4.48%, 4.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HCON.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	15.18	15.19	15.19	15.19	15.18	3,072
October 01, 2026	15.12	15.12	15.12	15.12	15.12	1
September 30, 2026	15.14	15.14	15.14	15.14	15.14	101
September 25, 2026	15.18	15.21	15.21	15.21	15.18	329
September 24, 2026	15.22	15.18	15.18	15.22	15.18	792
September 23, 2026	15.22	15.22	15.22	15.22	15.22	156
September 22, 2026	15.33	15.33	15.33	15.33	15.33	282
September 21, 2026	15.32	15.32	15.32	15.32	15.32	153
September 17, 2026	15.23	15.23	15.23	15.23	15.23	907
September 16, 2026	15.17	15.09	15.09	15.17	15.09	0
September 10, 2026	15.25	15.1	15.1	15.25	15.1	10,752
September 09, 2026	15.2	15.2	15.2	15.2	15.2	192
September 08, 2026	15.28	15.27	15.27	15.28	15.27	1,133
September 04, 2026	15.33	15.33	15.33	15.33	15.33	119
September 03, 2026	15.29	15.32	15.32	15.32	15.29	614
September 02, 2026	15.33	15.29	15.29	15.33	15.29	7,622
September 01, 2026	15.15	15.15	15.15	15.15	15.15	6,062
August 31, 2026	15.3	15.3	15.3	15.3	15.3	100
August 28, 2026	15.43	15.43	15.43	15.43	15.43	217
August 27, 2026	15.52	15.52	15.52	15.52	15.52	5,161
August 26, 2026	15.43	15.43	15.43	15.43	15.43	200
August 25, 2026	15.42	15.42	15.42	15.42	15.42	0
August 24, 2026	15.38	15.37	15.37	15.44	15.37	507
August 21, 2026	15.28	15.32	15.32	15.32	15.28	1,244
August 19, 2026	15.38	15.38	15.38	15.38	15.38	160
August 18, 2026	15.52	15.38	15.38	15.52	15.38	160
August 17, 2026	15.45	15.45	15.45	15.45	15.45	0
August 14, 2026	15.45	15.45	15.45	15.45	15.45	17
August 13, 2026	15.52	15.52	15.52	15.52	15.52	103
August 10, 2026	15.45	15.41	15.41	15.45	15.41	3,525
August 07, 2026	15.39	15.39	15.39	15.39	15.39	2,054
August 04, 2026	15.44	15.51	15.51	15.51	15.44	652
July 30, 2026	15.33	15.33	15.33	15.33	15.33	1,851
July 29, 2026	15.3	15.3	15.3	15.3	15.3	1,851
July 28, 2026	15.37	15.37	15.37	15.37	15.37	139
July 27, 2026	15.36	15.36	15.36	15.36	15.36	1,143
July 21, 2026	15.43	15.43	15.43	15.43	15.43	683
July 20, 2026	15.48	15.37	15.37	15.48	15.37	566
July 17, 2026	15.31	15.32	15.32	15.32	15.31	237
July 14, 2026	15.39	15.4	15.4	15.4	15.39	947
July 13, 2026	15.42	15.39	15.39	15.42	15.39	1,528
July 10, 2026	15.57	15.44	15.44	15.57	15.44	32,683
July 09, 2026	15.41	15.41	15.41	15.41	15.41	0
July 08, 2026	15.63	15.36	15.36	15.63	15.35	3,517
July 07, 2026	15.63	15.45	15.45	15.63	15.45	2,111
July 06, 2026	15.63	15.54	15.54	15.63	15.54	5,718
July 03, 2026	15.54	15.54	15.54	15.54	15.54	477
July 02, 2026	15.5	15.6	15.6	15.6	15.5	477
June 30, 2026	15.51	15.51	15.51	15.51	15.51	61
June 29, 2026	15.47	15.47	15.47	15.47	15.47	1,543
June 26, 2026	15.49	15.49	15.49	15.49	15.49	1,000
June 25, 2026	15.51	15.51	15.51	15.51	15.51	0
June 24, 2026	15.46	15.46	15.46	15.46	15.46	100
June 23, 2026	15.46	15.46	15.46	15.46	15.46	185
June 22, 2026	15.5	15.5	15.5	15.5	15.5	28
June 19, 2026	15.51	15.5	15.5	15.51	15.5	17,800
June 18, 2026	15.5	15.5	15.5	15.5	15.5	1,557
June 17, 2026	15.5	15.43	15.43	15.5	15.43	725
June 16, 2026	15.49	15.49	15.49	15.49	15.49	101
June 15, 2026	15.47	15.47	15.47	15.47	15.47	357