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
January 13, 2026	84.74	84.4	84.4	84.74	84.4	1,460
January 12, 2026	84.74	84.91	84.91	84.91	84.74	700
January 09, 2026	84.47	84.77	84.77	84.77	84.47	400
January 08, 2026	84.16	84.13	84.13	84.16	84.06	715
January 07, 2026	84.54	84.13	84.13	84.56	84.13	2,719
January 06, 2026	83.93	84.48	84.48	84.48	83.93	900
January 05, 2026	83.68	83.82	83.82	83.93	83.68	2,616
January 02, 2026	83.74	83.27	83.27	83.74	83.13	4,802
December 31, 2025	83.94	83.37	83.37	83.94	83.35	1,126
December 30, 2025	83.82	83.94	83.94	83.94	83.82	900
December 29, 2025	83.8	83.94	83.94	84.04	83.8	3,825
December 23, 2025	83.93	84	84	84.01	83.92	1,400
December 22, 2025	83.62	83.62	83.62	83.62	83.57	5,100
December 19, 2025	83.09	83.09	83.09	83.09	83.09	200
December 18, 2025	82.36	82.6	82.6	82.7	82.34	1,200
December 17, 2025	82.68	81.98	81.98	82.68	81.98	700
December 16, 2025	82.51	82.83	82.83	82.83	82.38	625
December 15, 2025	83.02	82.93	82.93	83.02	82.92	500
December 12, 2025	83.02	82.92	82.92	83.2	82.92	500
December 11, 2025	83.72	83.88	83.88	83.88	83.72	510
December 10, 2025	83.12	83.18	83.18	83.18	83.12	612
December 09, 2025	83.39	83.26	83.26	83.39	83.25	500
December 08, 2025	82.78	83.15	83.15	83.55	82.78	1,829
December 05, 2025	83.75	83.65	83.65	83.75	83.51	3,134
December 04, 2025	83.35	83.48	83.48	83.48	83.29	15,189
December 03, 2025	83.2	83.46	83.46	83.46	83.2	1,517
December 02, 2025	83.2	83.19	83.19	83.32	82.93	1,037
December 01, 2025	82.81	82.95	82.95	82.95	82.81	1,000
November 28, 2025	83.39	83.33	83.33	83.39	83.31	551
November 27, 2025	82.77	84.61	84.61	84.61	82.77	800
November 26, 2025	82.75	82.9	82.9	82.93	82.75	537
November 25, 2025	81.24	82.25	82.25	82.25	81.24	800
November 24, 2025	81.53	81.54	81.54	81.65	81.53	537
November 21, 2025	79.77	80.79	80.79	81	79.67	2,600
November 20, 2025	82.08	79.92	79.92	82.34	79.92	1,322
November 19, 2025	80.54	80.93	80.93	81.26	80.54	3,506
November 18, 2025	80.65	80.76	80.76	81.05	80.06	6,216
November 17, 2025	82	80.96	80.96	82	80.96	9,434
November 14, 2025	81.39	82.06	82.06	82.14	81.39	1,115
November 13, 2025	82.9	81.92	81.92	82.9	81.92	12,165
November 12, 2025	83.39	83.43	83.43	83.43	83.34	420
November 11, 2025	82.93	83.35	83.35	83.35	82.93	816
November 10, 2025	82.65	83.15	83.15	83.15	82.48	24,216
November 07, 2025	81.41	81.7	81.7	81.7	80.95	1,062
November 06, 2025	82.17	82	82	82.17	82	203
November 05, 2025	82.44	82.44	82.44	82.44	82.44	630
November 04, 2025	82.93	82.51	82.51	82.99	82.51	630
November 03, 2025	83.61	83.42	83.42	83.61	83.4	1,000
October 31, 2025	83.61	83.61	83.61	83.61	83.22	9,800
October 30, 2025	83.72	83.27	83.27	83.72	83.27	1,200
October 29, 2025	84.25	83.84	83.84	84.25	83.57	1,669
October 28, 2025	83.8	84.1	84.1	84.12	83.8	1,118
October 27, 2025	83.53	83.53	83.53	83.53	83.53	500
October 24, 2025	82.79	82.86	82.86	82.93	82.79	431
October 23, 2025	81.88	82.15	82.15	82.17	81.88	1,800
October 22, 2025	81.93	81.44	81.44	81.93	81.44	315
October 21, 2025	81.94	82.14	82.16	82.14	81.94	312
October 20, 2025	81.83	82.06	82.06	82.15	81.83	600
October 17, 2025	80.81	81.26	81.26	81.26	80.81	732
October 16, 2025	81.66	80.58	80.58	81.68	80.58	700

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