Global X - S&P/TSX Capped Energy Index - ETF - HXE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.4	51	51	51.4	51	1,400
February 19, 2026	51.02	51.6	51.6	51.66	51	1,626
February 18, 2026	50.25	50.4	50.4	50.4	50.25	900
February 17, 2026	49.75	48.98	48.98	50	48.98	2,036
February 13, 2026	48.9	49.48	49.48	49.48	48.9	739
February 12, 2026	49.49	49.55	49.55	49.55	49.49	1,100
February 11, 2026	48.71	49.33	49.33	49.35	48.71	3,000
February 10, 2026	48.21	48.02	48.02	48.21	47.8	1,927
February 09, 2026	47.87	47.87	47.87	47.87	47.87	800
February 06, 2026	47.5	47.81	47.81	47.81	47.5	1,321
February 05, 2026	47.05	47.05	47.05	47.05	47.05	635
February 04, 2026	47.44	47.72	47.72	48	47.44	1,100
February 03, 2026	46.12	46.12	46.12	46.12	46.12	164
February 02, 2026	45.34	46	46	46.23	45.34	3,618
January 30, 2026	46.88	46.5	46.5	46.88	46.5	2,327
January 29, 2026	47.37	47	47	47.37	46.86	3,428
January 28, 2026	46.32	46.5	46.5	46.5	46.32	525
January 27, 2026	45.72	45.9	45.9	45.9	45.72	421
January 26, 2026	46.49	45.3	45.3	46.49	45	2,037
January 23, 2026	45.52	45.2	45.2	45.65	45.19	1,049
January 22, 2026	45.3	45.3	44.82	45.3	45.3	290
January 21, 2026	44.34	45.15	45.15	45.25	44.34	2,737
January 20, 2026	44.42	43.8	43.8	44.6	43.8	1,500
January 19, 2026	44.04	44.32	44.32	44.45	44.04	2,000
January 16, 2026	43.67	43.67	43.67	43.67	43.67	519
January 15, 2026	43.64	43.65	43.65	43.65	43.64	519
January 14, 2026	43.75	44.13	44.13	44.21	43.75	629
January 13, 2026	42.33	43	43	43	42.33	1,659
January 12, 2026	41.89	41.95	41.95	41.98	41.83	1,500
January 09, 2026	41.08	41.08	41.08	41.08	41.08	640
January 08, 2026	40.23	40.56	40.56	40.56	40.14	3,647
January 07, 2026	40.56	40	40	40.56	40	5,100
January 06, 2026	41.21	40.68	40.68	41.5	40.68	1,900
January 05, 2026	42.49	40.72	40.72	42.49	39.9	3,200
January 02, 2026	41.5	41.5	41.5	41.5	41.5	200
December 31, 2025	41.97	41.97	41.97	41.97	41.97	200
December 30, 2025	41.47	41.47	41.47	41.47	41.47	21
December 29, 2025	41.23	41.55	41.55	41.58	41.23	5,018
December 23, 2025	40.97	41.12	41.12	41.18	40.69	19,543
December 22, 2025	41.04	40.91	40.91	41.04	40.89	6,200
December 19, 2025	40.46	40.45	40.45	40.46	40.45	1,400
December 18, 2025	40.7	40.7	40.7	40.7	40.7	27
December 17, 2025	40.54	40.54	40.54	40.54	40.54	844
December 16, 2025	41.01	40.44	40.44	41.01	40.44	600
December 15, 2025	42.27	41.45	41.45	42.27	41.45	1,408
December 12, 2025	41.9	41.9	41.9	41.9	41.9	159
December 11, 2025	42.1	42.1	42.05	42.1	42.1	249
December 10, 2025	42	42	42	42	42	403
December 09, 2025	42.57	42.51	42.51	42.57	42.51	1,500
December 08, 2025	43.7	42.75	42.75	43.7	42.75	847
December 05, 2025	43.44	43.23	43.23	43.5	43.23	800
December 04, 2025	43.55	43.54	43.54	43.55	43.54	300
December 03, 2025	42.33	42.33	42.33	42.33	42.33	35
December 02, 2025	43.05	43.05	43.05	43.05	43.05	1,500
December 01, 2025	42.91	43.07	43.07	43.14	42.91	2,400
November 28, 2025	42.36	42.83	42.83	42.83	42.36	2,245
November 27, 2025	42.42	42.4	42.4	42.42	42.4	900
November 26, 2025	42.41	42.35	42.35	42.41	42.35	491
November 25, 2025	42.55	42.55	42.55	42.55	42.55	0
November 24, 2025	42.52	42.5	42.5	42.63	42.5	1,638

Global X - S&P/TSX Capped Energy Index - ETF (HXE.TO) TSX