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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	15.1	15.11	15.11	15.11	15.1	10,000
February 17, 2026	15.03	15.06	15.06	15.06	15.03	7,100
February 13, 2026	15.05	15.05	15.05	15.05	15.05	200
February 12, 2026	15	14.99	14.99	15	14.99	600
February 11, 2026	15.08	15.03	15.03	15.08	15.03	1,000
February 10, 2026	14.96	15.02	15.02	15.02	14.96	425
February 09, 2026	14.96	14.96	14.96	14.96	14.96	0
February 06, 2026	14.92	14.96	14.96	14.96	14.92	5,600
February 05, 2026	14.87	14.85	14.85	14.87	14.84	1,926
February 04, 2026	14.9	14.89	14.89	14.9	14.89	3,322
February 03, 2026	14.95	14.95	14.95	14.95	14.95	220
February 02, 2026	14.86	14.86	14.86	14.86	14.86	21
January 30, 2026	14.85	14.86	14.86	14.86	14.82	7,105
January 29, 2026	14.91	14.93	14.9	14.93	14.91	1,200
January 28, 2026	14.98	14.93	14.9	14.98	14.93	1,500
January 27, 2026	14.98	14.97	14.97	14.98	14.97	2,316
January 26, 2026	14.95	14.99	14.99	15	14.95	3,700
January 23, 2026	14.96	14.96	14.96	14.96	14.96	0
January 22, 2026	14.93	14.93	14.93	14.93	14.93	0
January 21, 2026	14.93	14.93	14.93	14.93	14.93	200
January 20, 2026	14.9	14.89	14.89	14.9	14.89	820
January 19, 2026	14.97	14.97	14.97	14.97	14.97	3,031
January 16, 2026	15.02	15.02	15.02	15.02	15.02	5,000
January 15, 2026	15.05	15.04	15.04	15.06	15.04	3,619
January 14, 2026	14.98	14.99	14.99	14.99	14.98	1,600
January 13, 2026	15	15	15	15	15	0
January 12, 2026	14.93	15	15	15	14.93	8,848
January 09, 2026	14.91	14.99	14.99	14.99	14.91	400
January 08, 2026	14.91	14.9	14.9	14.91	14.9	802
January 07, 2026	14.91	14.91	14.91	14.91	14.91	100
January 06, 2026	14.86	14.86	14.86	14.86	14.86	7,100
January 05, 2026	14.83	14.87	14.87	14.87	14.83	500
January 02, 2026	14.75	14.76	14.76	14.76	14.75	903
December 31, 2025	14.82	14.82	14.82	14.82	14.82	700
December 30, 2025	14.86	14.83	14.8	14.86	14.83	8,717
December 29, 2025	14.82	14.82	14.82	14.82	14.82	1,066
December 23, 2025	14.78	14.78	14.78	14.78	14.78	2
December 22, 2025	14.75	14.78	14.78	14.79	14.75	2,511
December 19, 2025	14.74	14.74	14.74	14.74	14.74	0
December 18, 2025	14.68	14.68	14.68	14.68	14.68	0
December 17, 2025	14.73	14.73	14.73	14.73	14.73	3,009
December 16, 2025	14.71	14.71	14.71	14.71	14.71	3,009
December 15, 2025	14.77	14.77	14.77	14.77	14.77	1,204
December 12, 2025	14.74	14.74	14.74	14.74	14.74	309
December 11, 2025	14.8	14.8	14.8	14.8	14.8	309
December 10, 2025	14.77	14.77	14.77	14.77	14.77	202
December 09, 2025	14.72	14.72	14.72	14.72	14.72	3,048
December 08, 2025	14.72	14.72	14.72	14.72	14.72	608
December 05, 2025	14.8	14.76	14.76	14.8	14.76	7,500
December 04, 2025	14.86	14.86	14.86	14.86	14.85	14,009
December 03, 2025	14.88	14.88	14.88	14.88	14.88	200
December 02, 2025	14.83	14.84	14.84	14.84	14.82	2,634
December 01, 2025	14.86	14.86	14.86	14.86	14.86	232
November 28, 2025	14.89	14.91	14.91	14.91	14.89	302
November 27, 2025	14.96	14.96	14.96	14.96	14.96	2,013
November 26, 2025	14.91	14.91	14.91	14.91	14.91	0
November 25, 2025	14.86	14.91	14.91	14.91	14.86	15,400
November 24, 2025	14.76	14.82	14.82	14.82	14.76	1,000
November 21, 2025	14.71	14.75	14.75	14.75	14.71	1,915
November 20, 2025	14.68	14.68	14.68	14.68	14.68	177

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