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

29.50

+0.09(+0.31%)

Updated at October 24 02:16PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	29.39	29.4	29.4	29.4	29.39	500
September 08, 2025	29.51	29.51	29.51	29.51	29.51	0
September 05, 2025	28.98	29.54	29.54	29.54	28.98	301
September 04, 2025	29.16	29.16	29.16	29.16	29.16	114
September 03, 2025	28.71	28.71	28.71	28.71	28.71	0
September 02, 2025	29.01	28.73	28.73	29.01	28.73	4,200
August 29, 2025	28.9	28.9	28.9	28.9	28.9	1,000
August 28, 2025	28.97	28.97	28.97	28.97	28.97	147
August 27, 2025	28.65	28.65	28.65	28.65	28.65	100
August 26, 2025	28.74	28.74	28.74	28.74	28.74	0
August 25, 2025	29	29	29	29	29	90
August 22, 2025	28.95	28.95	29	28.95	28.95	1,045
August 21, 2025	28.68	28.68	28.68	28.68	28.68	0
August 20, 2025	28.75	28.75	28.75	28.75	28.75	135
August 19, 2025	28.41	28.66	28.66	28.66	28.41	500
August 18, 2025	28.57	28.52	28.52	28.57	28.52	241
August 15, 2025	28.64	28.64	28.64	28.64	28.64	0
August 14, 2025	28.64	28.64	28.64	28.64	28.64	200
August 13, 2025	28.35	28.35	28.35	28.35	28.35	0
August 12, 2025	28.39	28.35	28.35	28.39	28.35	300
August 11, 2025	28.36	28.36	28.36	28.36	28.36	0
August 08, 2025	28.36	28.36	28.36	28.36	28.36	109
August 07, 2025	28.01	28.01	28.01	28.01	28.01	807
August 06, 2025	28.27	28.26	28.26	28.27	28.26	807
August 05, 2025	28.79	28.79	28.79	28.79	28.79	525
August 01, 2025	28.25	28.25	28.25	28.25	28.25	0
July 31, 2025	28.46	28.46	28.46	28.46	28.46	15
July 30, 2025	28.46	28.46	28.46	28.46	28.46	111
July 29, 2025	28.28	28.28	28.28	28.28	28.28	0