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
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
October 15, 2025	81.8	81.18	81.18	81.8	80.71	841
October 14, 2025	80.47	80.93	80.93	81.32	80.47	5,535
October 10, 2025	82.36	80.06	80.06	82.36	80.06	1,514
October 09, 2025	81.99	81.99	81.99	81.99	81.99	216
October 08, 2025	82.13	82.28	82.28	82.28	82.13	218
October 07, 2025	81.76	81.76	81.88	81.76	81.76	540
October 06, 2025	81.89	81.89	81.89	81.89	81.89	0
October 03, 2025	82.12	81.98	81.98	82.17	81.98	1,000
October 02, 2025	81.94	81.78	81.78	82	81.78	1,206
October 01, 2025	81.33	81.89	81.89	81.89	81.28	4,500
September 30, 2025	81.12	81.23	81.23	81.23	81.12	308
September 29, 2025	81.21	81.1	81.1	81.23	81.1	600
September 26, 2025	81.02	80.97	80.97	81.02	80.97	400
September 25, 2025	80.72	80.46	80.46	80.72	80.46	1,506
September 24, 2025	80.89	80.89	80.89	80.89	80.89	900
September 23, 2025	81.56	81.42	81.42	81.56	81.42	704
September 22, 2025	81.43	81.43	81.43	81.43	81.43	108
September 19, 2025	81.07	81.09	81.09	81.12	81.06	1,808
September 18, 2025	81	80.98	80.98	81.1	80.93	600
September 17, 2025	80.43	80.62	80.62	80.71	80.36	600
September 16, 2025	80.66	80.6	80.6	80.66	80.6	937
September 15, 2025	80.74	80.67	80.67	80.74	80.66	500
September 12, 2025	80.42	80.42	80.42	80.42	80.42	431
September 11, 2025	80.39	80.39	80.39	80.39	80.39	307
September 10, 2025	79.99	79.72	79.72	79.99	79.54	904
September 09, 2025	79.15	79.39	79.39	79.39	79.15	229
September 08, 2025	79.36	79.17	79.17	79.36	79.1	455
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

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