Global X - Conservative TRI - ETF Portfolio - HCON.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.85	14.85	14.85	14.85	14.85	106
November 06, 2025	14.86	14.86	14.86	14.86	14.86	106
November 05, 2025	14.84	14.84	14.84	14.84	14.84	0
November 04, 2025	14.84	14.84	14.84	14.84	14.84	700
November 03, 2025	14.89	14.89	14.89	14.89	14.89	148
October 31, 2025	14.9	14.9	14.9	14.9	14.9	0
October 30, 2025	14.9	14.9	14.9	14.9	14.9	2,127
October 29, 2025	14.99	14.99	14.99	14.99	14.99	0
October 28, 2025	14.99	14.99	14.99	14.99	14.99	100
October 27, 2025	15.07	15.07	15.07	15.07	15.07	542
October 24, 2025	14.94	14.93	14.93	14.95	14.93	7,500
October 23, 2025	14.82	14.82	14.82	14.82	14.82	300
October 22, 2025	14.89	14.89	14.89	14.89	14.89	80
October 21, 2025	14.93	14.93	14.93	14.93	14.93	2,207
October 20, 2025	14.85	14.85	14.85	14.85	14.85	0
October 17, 2025	14.85	14.85	14.85	14.85	14.85	0
October 16, 2025	14.87	14.87	14.87	14.87	14.87	2,207
October 15, 2025	14.84	14.84	14.84	14.84	14.84	100
October 14, 2025	14.68	14.68	14.68	14.68	14.68	0
October 10, 2025	14.75	14.68	14.68	14.75	14.68	1,010
October 09, 2025	14.8	14.8	14.8	14.8	14.8	0
October 08, 2025	14.77	14.77	14.77	14.77	14.77	0
October 07, 2025	14.76	14.76	14.76	14.76	14.76	2,200
October 06, 2025	14.78	14.78	14.78	14.78	14.78	100
October 03, 2025	14.78	14.78	14.78	14.78	14.78	78
October 02, 2025	14.75	14.78	14.78	14.78	14.75	4,518
October 01, 2025	14.71	14.71	14.71	14.71	14.71	0
September 30, 2025	14.69	14.69	14.69	14.69	14.69	0
September 29, 2025	14.68	14.68	14.68	14.68	14.68	0
September 26, 2025	14.75	14.75	14.75	14.75	14.75	202
September 25, 2025	14.64	14.65	14.65	14.65	14.64	2,718
September 24, 2025	14.77	14.77	14.77	14.77	14.77	2,000
September 23, 2025	14.71	14.71	14.71	14.71	14.71	2
September 22, 2025	14.64	14.69	14.69	14.69	14.64	825
September 19, 2025	14.67	14.67	14.67	14.67	14.67	0
September 18, 2025	14.63	14.63	14.63	14.63	14.63	0
September 17, 2025	14.74	14.68	14.68	14.74	14.68	900
September 16, 2025	14.65	14.65	14.65	14.65	14.65	0
September 15, 2025	14.64	14.64	14.64	14.64	14.64	0
September 12, 2025	14.65	14.65	14.65	14.65	14.65	422
September 11, 2025	14.64	14.66	14.66	14.66	14.64	3,550
September 10, 2025	14.6	14.59	14.59	14.6	14.59	3,900
September 09, 2025	14.56	14.56	14.56	14.56	14.56	113
September 08, 2025	14.44	14.5	14.5	14.5	14.44	625
September 05, 2025	14.47	14.47	14.47	14.47	14.47	346
September 04, 2025	14.42	14.42	14.42	14.42	14.42	3,000
September 03, 2025	14.29	14.29	14.29	14.29	14.29	237
September 02, 2025	14.29	14.29	14.29	14.29	14.29	100
August 29, 2025	14.39	14.39	14.39	14.39	14.39	0
August 28, 2025	14.37	14.37	14.34	14.37	14.37	0
August 27, 2025	14.38	14.38	14.34	14.38	14.38	0
August 26, 2025	14.36	14.36	14.33	14.36	14.36	0
August 25, 2025	14.4	14.4	14.36	14.4	14.4	0
August 22, 2025	14.42	14.42	14.4	14.42	14.42	200
August 21, 2025	14.34	14.34	14.34	14.34	14.34	0
August 20, 2025	14.33	14.33	14.33	14.33	14.33	0
August 19, 2025	14.31	14.31	14.31	14.31	14.31	0
August 18, 2025	14.32	14.32	14.32	14.32	14.32	0
August 15, 2025	14.36	14.36	14.36	14.36	14.36	0
August 14, 2025	14.34	14.36	14.36	14.36	14.34	700

Global X - Conservative TRI - ETF Portfolio (HCON.TO) TSX