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
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
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

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