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
February 20, 2026	56.65	57.08	57.08	57.08	56.64	14,116
February 19, 2026	56.2	56.57	56.57	56.57	56.2	6,100
February 18, 2026	55.99	56.36	56.36	56.36	55.99	7,021
February 17, 2026	55.41	55.51	55.51	55.53	54.9	11,500
February 13, 2026	54.95	55.59	55.59	55.75	54.93	50,826
February 12, 2026	56.2	54.79	54.79	56.2	54.77	8,000
February 11, 2026	56.85	56.13	56.13	56.85	55.8	21,800
February 10, 2026	55.81	56.1	56.1	56.11	55.75	14,623
February 09, 2026	55	55.68	55.68	55.68	55	7,600
February 06, 2026	54.29	54.76	54.76	54.76	54.29	6,653
February 05, 2026	54.35	53.93	53.93	54.72	53.89	51,700
February 04, 2026	54.93	54.84	54.84	54.93	54.44	19,035
February 03, 2026	54.81	54.46	54.46	54.81	54.22	10,621
February 02, 2026	53.84	54.31	54.31	54.31	53.72	17,100
January 30, 2026	54.85	53.78	53.78	54.85	53.55	28,121
January 29, 2026	56.22	55.57	55.57	56.22	55.18	44,217
January 28, 2026	55.94	55.91	55.91	55.94	55.6	8,400
January 27, 2026	55.81	55.98	55.98	55.98	55.5	5,349
January 26, 2026	56.27	55.8	55.8	56.27	55.76	6,500
January 23, 2026	55.78	55.85	55.85	55.85	55.61	8,405
January 22, 2026	55.53	55.72	55.72	55.81	55.53	2,300
January 21, 2026	55.52	55.37	55.37	55.53	55.13	39,900
January 20, 2026	55.62	55.19	55.19	55.68	55.11	10,000
January 19, 2026	55.73	55.76	55.76	55.76	55.59	16,800
January 16, 2026	55.69	55.65	55.65	55.78	55.38	10,529
January 15, 2026	55.47	55.6	55.6	55.74	55.47	1,800
January 14, 2026	55.25	55.48	55.48	55.48	55.17	5,318
January 13, 2026	55.42	55.42	55.42	55.56	55.37	11,300
January 12, 2026	55.1	55.43	55.43	55.43	55.1	14,543
January 09, 2026	54.73	54.92	54.92	55.01	54.73	4,700
January 08, 2026	53.99	54.52	54.52	54.52	53.99	6,768
January 07, 2026	54.25	54.12	54.12	54.27	53.86	22,531
January 06, 2026	54.37	54.54	54.54	54.59	54.33	4,500
January 05, 2026	53.98	54.23	54.23	54.42	53.98	18,700
January 02, 2026	53.69	53.85	53.85	53.85	53.37	16,134
December 31, 2025	53.61	53.4	53.4	53.68	53.4	10,300
December 30, 2025	53.9	53.8	53.8	53.9	53.66	10,044
December 29, 2025	53.58	53.77	53.77	53.82	53.58	13,583
December 23, 2025	53.85	53.91	53.91	53.94	53.8	7,300
December 22, 2025	53.71	53.8	53.8	53.91	53.7	37,600
December 19, 2025	53.34	53.45	53.45	53.64	53.34	69,267
December 18, 2025	52.92	52.97	52.97	53.16	52.88	17,514
December 17, 2025	52.92	52.7	52.7	52.92	52.44	8,300
December 16, 2025	52.71	52.62	52.62	52.77	52.58	10,576
December 15, 2025	53.11	53.11	53.11	53.26	52.92	10,627
December 12, 2025	53.41	52.97	52.97	53.41	52.74	7,583
December 11, 2025	53.03	53.38	53.38	53.38	53.03	4,400
December 10, 2025	52.46	53.09	53.09	53.09	52.42	15,900
December 09, 2025	52.41	52.67	52.67	52.74	52.41	10,346
December 08, 2025	52.64	52.3	52.3	52.64	52.3	11,500
December 05, 2025	52.99	52.61	52.61	52.99	52.58	5,824
December 04, 2025	52.51	52.92	52.92	52.92	52.51	4,233
December 03, 2025	52.29	52.38	52.38	52.44	52.29	2,600
December 02, 2025	52.3	52.24	52.24	52.3	52	4,200
December 01, 2025	52.5	52.32	52.32	52.58	52.32	3,700
November 28, 2025	52.56	52.76	52.76	52.76	52.36	28,426
November 27, 2025	52.39	52.49	52.49	52.5	52.39	1,411
November 26, 2025	52.21	52.33	52.33	52.39	52.21	18,428
November 25, 2025	51.44	51.7	51.7	51.9	51.44	3,279
November 24, 2025	50.75	51.14	51.14	51.16	50.75	1,600

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