Global X - S&P/TSX Capped Composite Index - ETF - HXCN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	46.54	46.59	46.59	46.63	46.47	7,800
August 14, 2025	46.58	46.66	46.66	46.66	46.45	19,738
August 13, 2025	46.7	46.66	46.66	46.82	46.62	7,100
August 12, 2025	46.55	46.56	46.56	46.62	46.47	4,700
August 11, 2025	46.15	46.32	46.32	46.39	46.15	9,000
August 08, 2025	46.43	46.33	46.33	46.44	46.3	28,900
August 07, 2025	46.65	46.34	46.34	46.65	46.25	18,100
August 06, 2025	46.44	46.61	46.61	46.61	46.44	8,619
August 05, 2025	45.71	45.99	45.99	46.1	45.71	97,632
August 01, 2025	45.2	45.06	45.06	45.2	44.8	7,629
July 31, 2025	45.6	45.56	45.45	45.83	45.5	2,109
July 30, 2025	45.95	45.6	45.63	45.95	45.6	63,668
July 29, 2025	45.72	45.78	45.78	45.85	45.72	1,500
July 28, 2025	45.87	45.68	45.68	45.87	45.64	24,100
July 25, 2025	45.63	45.94	45.94	45.94	45.63	3,910
July 24, 2025	45.68	45.66	45.66	45.78	45.65	17,300
July 23, 2025	45.74	45.72	45.72	45.75	45.67	2,511
July 22, 2025	45.5	45.64	45.64	45.64	45.5	1,528
July 21, 2025	45.62	45.55	45.55	45.74	45.55	4,000
July 18, 2025	45.51	45.55	45.55	45.6	45.5	4,500
July 17, 2025	45.37	45.64	45.66	45.64	45.37	3,147
July 16, 2025	45.1	45.25	45.25	45.25	44.9	4,425
July 15, 2025	45.39	45.1	45.1	45.39	45.05	12,100
July 14, 2025	45.03	45.31	45.31	45.31	45.03	5,600
July 11, 2025	45.04	45.03	45.03	45.04	44.9	4,370
July 10, 2025	44.9	45.18	45.18	45.18	44.9	2,100
July 09, 2025	44.91	45.02	45.02	45.02	44.91	7,153
July 08, 2025	45.07	44.73	44.73	45.08	44.73	112,200
July 07, 2025	45.05	45.09	45.09	45.14	44.95	7,500
July 04, 2025	44.99	44.99	44.99	45.1	44.99	2,900
July 03, 2025	44.78	45.07	45.07	45.07	44.78	8,347
July 02, 2025	44.83	44.76	44.76	44.83	44.64	1,541
June 30, 2025	44.51	44.72	44.72	44.73	44.51	9,811
June 27, 2025	44.38	44.41	44.41	44.62	44.23	7,338
June 26, 2025	44.21	44.52	44.52	44.52	44.21	10,500
June 25, 2025	44.28	44.18	44.18	44.28	44.16	3,000
June 24, 2025	44.24	44.44	44.44	44.5	44.24	22,427
June 23, 2025	44.06	44.35	44.35	44.36	44.06	72,500
June 20, 2025	44.1	44.02	44.02	44.1	44.02	1,913
June 19, 2025	44.12	44.12	44.12	44.12	44.1	1,000
June 18, 2025	44.24	44.27	44.27	44.27	44.17	11,100
June 17, 2025	44.21	44.12	44.12	44.21	44.1	17,225
June 16, 2025	44.73	44.25	44.25	44.73	44.16	3,600
June 13, 2025	44.12	44.12	44.12	44.17	44.07	6,700
June 12, 2025	44.12	44.18	44.18	44.2	44.12	3,600
June 11, 2025	44.04	44.15	44.15	44.15	44.04	6,500
June 10, 2025	43.86	43.82	43.82	43.89	43.82	3,500
June 09, 2025	43.95	43.7	43.7	43.95	43.7	31,100
June 06, 2025	43.9	43.87	43.87	43.91	43.83	2,653
June 05, 2025	43.74	43.82	43.82	43.86	43.74	2,500
June 04, 2025	43.74	43.73	43.73	43.77	43.73	1,766
June 03, 2025	43.84	43.98	43.98	43.98	43.73	4,505
June 02, 2025	43.56	43.83	43.83	43.85	43.55	7,727
May 30, 2025	43.37	43.56	43.56	43.56	43.25	5,200
May 29, 2025	43.6	43.43	43.43	43.6	43.43	2,803
May 28, 2025	43.71	43.67	43.67	43.72	43.61	7,728
May 27, 2025	43.51	43.7	43.7	43.7	43.51	13,700
May 26, 2025	43.3	43.18	43.18	43.3	43.17	7,702
May 23, 2025	42.89	43.03	43.03	43.04	42.87	6,800
May 22, 2025	42.89	42.82	42.82	42.89	42.78	7,242

Global X - S&P/TSX Capped Composite Index - ETF (HXCN.TO) TSX