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
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
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

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