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
November 07, 2025	49.89	50.12	50.12	50.12	49.55	11,300
November 06, 2025	50.56	50.11	50.11	50.56	50.11	3,209
November 05, 2025	50.35	50.59	50.59	50.63	50.35	10,600
November 04, 2025	50.1	50.01	50.01	50.3	49.94	18,100
November 03, 2025	50.88	50.8	50.8	50.88	50.5	13,900
October 31, 2025	50.87	50.75	50.75	50.87	50.56	2,100
October 30, 2025	50.49	50.65	50.65	50.78	50.49	28,344
October 29, 2025	50.85	50.51	50.51	50.91	50.4	46,543
October 28, 2025	50.95	51.03	51.03	51.13	50.94	18,311
October 27, 2025	50.92	50.73	50.73	50.95	50.5	15,800
October 24, 2025	50.96	50.87	50.87	50.96	50.85	17,141
October 23, 2025	50.56	50.56	50.56	50.69	50.54	27,947
October 22, 2025	49.98	50.3	50.3	50.3	49.98	83,717
October 21, 2025	50.45	50.08	50.08	50.51	50.01	47,335
October 20, 2025	50.85	50.95	50.95	51	50.84	24,316
October 17, 2025	50.72	50.5	50.5	50.72	50.3	7,100
October 16, 2025	51.56	51.1	51.1	51.58	50.95	12,826
October 15, 2025	51.4	51.34	51.34	51.6	51.23	4,900
October 14, 2025	50.28	50.9	50.9	51.05	50.24	32,449
October 10, 2025	50.85	50.04	50.04	50.85	50.01	38,338
October 09, 2025	51.22	50.75	50.75	51.26	50.61	6,943
October 08, 2025	51.16	51	51	51.16	50.9	7,459
October 07, 2025	51.15	50.9	50.9	51.15	50.8	15,399
October 06, 2025	51.42	51.21	51.21	51.42	51.09	25,700
October 03, 2025	50.61	51.05	51.05	51.06	50.61	6,100
October 02, 2025	50.58	50.5	50.5	50.58	50.15	49,741
October 01, 2025	50.53	50.48	50.48	50.53	50.46	73,135
September 30, 2025	50.28	50.23	50.28	50.28	50	601
September 29, 2025	50.09	50.2	50.2	50.2	50.06	7,300
September 26, 2025	49.85	49.82	49.78	49.88	49.79	5,452
September 25, 2025	49.56	49.83	49.83	49.83	49.49	6,659
September 24, 2025	49.97	49.9	49.9	50.12	49.82	6,200
September 23, 2025	50.26	49.86	49.86	50.27	49.86	6,265
September 22, 2025	49.95	50.13	50.13	50.15	49.85	15,438
September 19, 2025	50.84	49.81	49.81	51.18	49.47	45,228
September 18, 2025	49.14	49.24	49.24	49.36	49.14	25,015
September 17, 2025	49.2	49.1	49.1	49.2	49.07	2,818
September 16, 2025	49.25	48.94	48.94	49.25	48.94	16,100
September 15, 2025	48.97	49.22	49.22	49.22	48.97	39,241
September 12, 2025	49.2	48.98	48.98	49.2	48.91	38,835
September 11, 2025	49	49.13	49.13	49.17	49	1,600
September 10, 2025	48.75	48.8	48.8	48.8	48.71	3,314
September 09, 2025	48.59	48.57	48.57	48.64	48.54	98,331
September 08, 2025	48.75	48.5	48.5	48.75	48.43	5,400
September 05, 2025	48.35	48.52	48.52	48.52	48.29	7,832
September 04, 2025	48.05	48.31	48.31	48.32	48.02	1,300
September 03, 2025	47.98	48.12	48.12	48.12	47.89	2,300
September 02, 2025	47.64	47.9	47.9	47.9	47.45	13,621
August 29, 2025	47.5	47.74	47.74	47.75	47.45	2,419
August 28, 2025	47.34	47.48	47.48	47.48	47.34	12,226
August 27, 2025	47.37	47.49	47.49	47.49	47.37	1,100
August 26, 2025	47.09	47.33	47.33	47.33	47.02	16,743
August 25, 2025	47.29	47.05	47.05	47.29	47	28,400
August 22, 2025	47.39	47.43	47.43	47.43	47.33	1,400
August 21, 2025	46.67	46.93	46.93	46.93	46.67	916
August 20, 2025	46.5	46.64	46.64	46.64	46.45	14,937
August 19, 2025	46.6	46.5	46.5	46.72	46.45	34,000
August 18, 2025	46.55	46.6	46.6	46.61	46.5	2,500
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

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