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
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
November 21, 2025	42.5	42.45	42.45	42.5	42.35	3,200
November 20, 2025	43.02	43.02	43.02	43.02	43.02	147
November 19, 2025	42.93	42.93	42.93	42.93	42.93	0
November 18, 2025	41.9	42.08	42.08	42.11	41.9	4,600
November 17, 2025	42.3	42.1	42.1	42.3	42.07	1,629
November 14, 2025	41.32	41.32	41.32	41.32	41.32	0
November 13, 2025	41.95	41.85	41.85	41.95	41.85	2,000
November 12, 2025	41.63	41.63	41.63	41.63	41.63	75
November 11, 2025	40.96	40.96	40.96	40.96	40.96	0
November 10, 2025	40.66	40.95	40.95	40.95	40.66	315
November 07, 2025	40.28	40.28	40.28	40.28	40.28	241
November 06, 2025	40.38	40.38	40.38	40.38	40.38	200
November 05, 2025	40.04	40.04	40.04	40.04	40.04	200
November 04, 2025	38.93	39.07	39.07	39.07	38.93	3,602
November 03, 2025	39.69	39.69	39.69	39.69	39.69	400
October 31, 2025	39.8	39.67	39.67	39.8	39.67	2,800
October 30, 2025	39.34	39.34	39.34	39.34	39.34	1,143
October 29, 2025	39.58	39.63	39.63	39.64	39.53	1,401
October 28, 2025	39.43	39.17	39.17	39.43	39.1	1,105
October 27, 2025	39.56	39.55	39.55	39.56	39.47	521
October 24, 2025	39.36	39.32	39.32	39.36	39.32	7,300
October 23, 2025	38.6	38.6	38.6	38.6	38.6	0
October 22, 2025	37.97	37.97	37.97	37.97	37.97	0
October 21, 2025	37.83	37.97	37.97	38.03	37.83	7,205
October 20, 2025	38.22	38.22	38.22	38.22	38.22	416
October 17, 2025	38.13	38.01	38.01	38.13	37.99	1,100
October 16, 2025	38.67	38.11	38.11	38.67	38.05	1,512
October 15, 2025	39.28	38.85	38.85	39.28	38.83	1,100
October 14, 2025	39.09	38.92	38.92	39.15	38.92	2,000
October 10, 2025	39.58	39.19	39.19	39.59	39.19	2,044
October 09, 2025	40.48	40.33	40.33	40.48	40.33	278
October 08, 2025	40.1	40.1	40.1	40.1	40.1	115
October 07, 2025	40.27	40.44	40.44	40.44	40.08	5,025
October 06, 2025	40.11	40.34	40.34	40.34	40.11	2,600
October 03, 2025	39.68	39.68	39.68	39.68	39.68	400
October 02, 2025	39.7	39.7	39.7	39.7	39.7	400
October 01, 2025	39.43	39.56	39.56	39.58	39.43	1,700
September 30, 2025	39.6	39.67	39.67	39.67	39.6	1,000
September 29, 2025	40.65	40.15	40.15	40.65	40.15	500
September 26, 2025	40.7	40.8	40.8	40.8	40.7	1,200
September 25, 2025	40.61	40.75	40.75	40.89	40.58	6,600
September 24, 2025	40.3	40.64	40.64	40.64	40.3	1,422
September 23, 2025	40.36	39.48	39.48	40.53	39.48	14,100
September 22, 2025	38.82	39.13	39.13	39.13	38.82	1,823
September 19, 2025	39.07	39.01	39.01	39.07	39.01	8,305
September 18, 2025	40	39.81	39.81	40	39.81	806
September 17, 2025	40.03	40.05	40.05	40.05	40.03	643
September 16, 2025	39.2	39.35	39.35	39.35	39.2	570
September 15, 2025	38.81	39	39	39	38.81	1,400
September 12, 2025	39	39	39	39	39	200
September 11, 2025	38.78	38.63	38.63	38.78	38.63	1,100

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