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
February 20, 2026	83.29	83.91	83.91	83.91	83.29	7,429
February 19, 2026	83.19	83.35	83.35	83.35	82.99	3,900
February 18, 2026	83.68	83.51	83.51	83.82	83.27	1,303
February 17, 2026	82.82	82.96	82.96	83.2	82.46	6,600
February 13, 2026	83.1	82.82	82.82	83.39	82.82	920
February 12, 2026	83.98	83.16	83.16	83.98	83.14	1,400
February 11, 2026	84.72	84.28	84.28	84.72	84.04	1,100
February 10, 2026	84.59	84.41	84.41	84.75	84.41	7,800
February 09, 2026	84.18	84.55	84.55	84.73	84.18	1,231
February 06, 2026	83.39	84.15	84.15	84.15	83.39	1,726
February 05, 2026	83.17	82.59	82.59	83.17	82.44	2,828
February 04, 2026	84.01	83.79	83.79	84.02	83.22	2,700
February 03, 2026	84.3	83.93	83.93	84.3	83.54	2,319
February 02, 2026	84.63	84.76	84.76	84.85	84.62	3,502
January 30, 2026	84.55	84.09	84.09	84.55	83.94	1,400
January 29, 2026	84.4	84.47	84.47	84.47	84.26	2,533
January 28, 2026	84.87	84.74	84.74	84.93	84.74	4,400
January 27, 2026	84.73	84.83	84.83	84.86	84.73	600
January 26, 2026	84.2	84.51	84.51	84.56	84.2	8,800
January 23, 2026	83.99	83.99	83.99	83.99	83.99	123
January 22, 2026	84.09	84.24	84.24	84.24	84.09	500
January 21, 2026	83.02	83.87	83.87	83.87	83.02	1,442
January 20, 2026	83.18	82.59	82.59	83.4	82.57	2,533
January 19, 2026	84.86	83.79	83.79	84.86	83.79	1,100
January 16, 2026	84.67	84.39	84.39	84.67	84.38	1,018
January 15, 2026	84.73	84.41	84.41	84.73	84.41	641
January 14, 2026	84.66	84.14	84.14	84.66	84	3,407
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 24, 2025	84.14	84.31	84.31	84.31	84.14	1,201
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

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