Global X - Equal Weight Canada REIT Index - ETF - HCRE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	28.32	28.32	28.32	28.32	28.32	208
December 02, 2025	28.46	28.46	28.46	28.46	28.46	0
December 01, 2025	28.69	28.46	28.46	28.69	28.46	933
November 28, 2025	28.76	28.76	28.76	28.76	28.76	797
November 27, 2025	28.46	28.46	28.46	28.46	28.46	1,244
November 26, 2025	28.59	28.59	28.59	28.59	28.59	1,244
November 25, 2025	28.47	28.47	28.47	28.47	28.47	100
November 24, 2025	28.42	28.3	28.3	28.42	28.3	300
November 21, 2025	28.26	28.26	28.26	28.26	28.26	217
November 20, 2025	28.18	28.18	28.18	28.18	28.18	1,000
November 19, 2025	28.24	28.24	28.24	28.24	28.24	102
November 18, 2025	28.15	28.15	28.15	28.15	28.15	1,100
November 17, 2025	28.45	28.17	28.17	28.45	28.17	800
November 14, 2025	28.52	28.52	28.52	28.52	28.52	127
November 13, 2025	28.73	28.73	28.73	28.73	28.73	127
November 12, 2025	28.61	28.61	28.61	28.61	28.61	0
November 11, 2025	28.4	28.4	28.4	28.4	28.4	2,700
November 10, 2025	28.49	28.4	28.4	28.49	28.39	2,700
November 07, 2025	28.18	28.18	28.18	28.18	28.18	200
November 06, 2025	28.41	28.41	28.41	28.41	28.41	748
November 05, 2025	28.25	28.41	28.41	28.41	28.25	748
November 04, 2025	28.33	28.3	28.3	28.33	28.3	228
November 03, 2025	28.33	28.4	28.4	28.41	28.33	2,300
October 31, 2025	28.24	28.42	28.42	28.42	28.24	2,401
October 30, 2025	28.42	28.26	28.26	28.42	28.26	1,120
October 29, 2025	28.91	28.6	28.6	28.91	28.55	3,421
October 28, 2025	29.06	29.06	29.06	29.06	29.06	180
October 27, 2025	29.43	29.43	29.43	29.43	29.43	0
October 24, 2025	29.5	29.5	29.5	29.5	29.5	325
October 23, 2025	29.27	29.39	29.39	29.44	29.27	2,000
October 22, 2025	29.05	29.05	29.05	29.05	29.05	0
October 21, 2025	28.96	28.96	28.96	28.96	28.96	0
October 20, 2025	28.84	28.84	28.84	28.84	28.84	110
October 17, 2025	28.59	28.59	28.59	28.59	28.59	0
October 16, 2025	28.89	28.65	28.65	28.89	28.65	4,800
October 15, 2025	28.77	28.75	28.75	28.77	28.75	500
October 14, 2025	28.8	28.8	28.8	28.8	28.8	200
October 10, 2025	28.67	28.63	28.63	28.67	28.55	500
October 09, 2025	28.7	28.7	28.7	28.7	28.7	200
October 08, 2025	28.9	28.9	28.9	28.9	28.9	101
October 07, 2025	29.08	29.08	29.08	29.08	29.08	900
October 06, 2025	29.51	29.51	29.51	29.51	29.51	613
October 03, 2025	29.48	29.59	29.59	29.6	29.48	1,600
October 02, 2025	29.32	29.32	29.32	29.32	29.32	102
October 01, 2025	29.42	29.38	29.38	29.42	29.38	1,600
September 30, 2025	29.21	29.21	29.21	29.21	29.21	137
September 29, 2025	29.2	29.25	29.25	29.25	29.1	600
September 26, 2025	29.14	29.14	29.14	29.14	29.14	100
September 25, 2025	29.16	28.96	28.96	29.16	28.86	3,900
September 24, 2025	29.27	29.16	29.16	29.27	29.16	500
September 23, 2025	29.44	29.35	29.35	29.46	29.35	2,000
September 22, 2025	29.86	29.45	29.45	29.86	29.45	3,100
September 19, 2025	29.5	29.5	29.5	29.5	29.5	400
September 18, 2025	29.34	29.34	29.34	29.34	29.34	200
September 17, 2025	29.6	29.46	29.46	29.68	29.46	38,534
September 16, 2025	29.56	29.48	29.48	29.56	29.48	826
September 15, 2025	29.65	29.65	29.65	29.65	29.65	327
September 12, 2025	29.75	29.76	29.76	29.76	29.75	200
September 11, 2025	29.38	29.38	29.38	29.38	29.38	0
September 10, 2025	29.49	29.38	29.38	29.49	29.38	1,700

Global X - Equal Weight Canada REIT Index - ETF (HCRE.TO) TSX