Global X - S&P 500 CAD Hedged Index - ETF - HSH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	78.71	79.07	79.07	79.07	78.71	1,801
September 04, 2025	78.75	78.82	78.82	78.82	78.75	2,400
September 03, 2025	78.66	78.47	78.47	78.66	78.47	825
September 02, 2025	78.23	78.27	78.27	78.27	77.95	1,600
August 29, 2025	79.03	78.77	78.77	79.03	78.77	3,800
August 28, 2025	79.25	79.13	79.13	79.25	79.13	244
August 27, 2025	79.02	79.17	79.17	79.17	79.02	300
August 26, 2025	78.81	78.81	78.81	78.81	78.81	410
August 25, 2025	78.88	78.88	78.88	78.88	78.88	600
August 22, 2025	78.86	78.81	78.91	79.05	78.81	1,600
August 21, 2025	77.99	77.69	77.69	77.99	77.69	316
August 20, 2025	77.6	78.19	78.19	78.19	77.6	1,319
August 19, 2025	78.65	78.2	78.2	78.65	78.19	1,100
August 18, 2025	78.73	78.63	78.63	78.78	78.63	2,156
August 15, 2025	78.74	78.77	78.77	78.83	78.74	809
August 14, 2025	78.94	79	79	79	78.94	1,100
August 13, 2025	78.86	78.86	78.86	78.86	78.86	238
August 12, 2025	78.25	78.18	78.18	78.25	78.18	1,157
August 11, 2025	78.04	77.87	77.87	78.04	77.87	800
August 08, 2025	77.93	78.02	78.02	78.02	77.75	625
August 07, 2025	77.57	77.16	77.16	77.86	77.16	800
August 06, 2025	77.12	77.52	77.52	77.53	77.12	640
August 05, 2025	77.94	77.08	77.08	77.94	77.08	500
August 01, 2025	76.39	76.16	76.16	76.43	75.95	900
July 31, 2025	78.3	77.52	77.36	78.3	77.52	253
July 30, 2025	77.9	77.74	77.74	77.93	77.45	946
July 29, 2025	78.05	77.83	77.83	78.05	77.83	915
July 28, 2025	78.07	77.98	77.98	78.07	77.98	1,400
July 25, 2025	78.08	78.08	78.08	78.08	78.08	129
July 24, 2025	77.77	77.87	77.87	77.89	77.77	13,500
July 23, 2025	77.42	77.42	77.42	77.42	77.42	211
July 22, 2025	77.06	77.2	77.2	77.2	76.94	530
July 21, 2025	77.09	77.09	77.09	77.09	77.09	2,600
July 18, 2025	76.88	76.95	76.95	76.95	76.88	1,700
July 17, 2025	76.77	76.85	76.85	76.85	76.74	300
July 16, 2025	76.39	76.39	76.39	76.39	76.39	0
July 15, 2025	76.59	76.44	76.44	76.59	76.44	210
July 14, 2025	76.59	76.59	76.59	76.59	76.59	132
July 11, 2025	76.85	76.42	76.42	76.85	76.42	225
July 10, 2025	76.81	76.8	76.8	76.81	76.8	400
July 09, 2025	76.89	76.5	76.5	76.89	76.5	400
July 08, 2025	76.09	76.15	76.15	76.25	76.08	5,600
July 07, 2025	75.79	76.48	76.48	76.5	75.79	1,200
July 04, 2025	76.6	76.6	76.6	76.6	76.6	231
July 03, 2025	76.67	76.73	76.73	76.73	76.67	1,325
July 02, 2025	75.85	76.06	76.06	76.06	75.85	748
June 30, 2025	75.65	75.86	75.86	75.86	75.55	800
June 27, 2025	75.5	75.52	75.52	75.52	75.19	3,210
June 26, 2025	74.96	75.14	75.14	75.14	74.96	300
June 25, 2025	74.61	74.56	74.56	74.64	74.56	22,800
June 24, 2025	74.45	74.59	74.59	74.59	74.45	600
June 23, 2025	73	73.58	73.58	73.58	73	1,400
June 20, 2025	73.1	73.2	73.2	73.2	73.1	5,800
June 19, 2025	73.21	73.21	73.21	73.21	73.21	0
June 18, 2025	74.21	73.46	73.46	74.21	73.46	208
June 17, 2025	73.68	73.68	73.68	73.68	73.68	205
June 16, 2025	73.95	73.92	73.92	73.95	73.92	240
June 13, 2025	73.22	73	73	73.22	73	300
June 12, 2025	73.91	73.91	73.91	73.91	73.91	200
June 11, 2025	73.89	73.61	73.61	73.89	73.61	911

Global X - S&P 500 CAD Hedged Index - ETF (HSH.TO) TSX