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
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
November 21, 2025	50.35	50.64	50.64	50.67	50.13	10,600
November 20, 2025	51.02	50.21	50.21	51.41	50.21	26,476
November 19, 2025	50.57	50.84	50.84	50.84	50.57	18,676
November 18, 2025	50.18	50.54	50.54	50.54	50.1	2,941
November 17, 2025	50.73	50.45	50.45	50.94	50.25	10,010
November 14, 2025	50.17	50.76	50.76	50.96	50.17	18,509
November 13, 2025	51.46	50.7	50.7	51.46	50.69	3,061
November 12, 2025	51.19	51.73	51.73	51.73	51.17	1,326
November 11, 2025	50.91	51.03	51.03	51.03	50.8	15,255
November 10, 2025	50.73	50.96	50.96	50.96	50.64	3,500
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

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