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

40.65

-0.15(-0.37%)

Updated at September 29 09:30AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202540.740.840.840.840.71,200
September 25, 202540.6140.7540.7540.8940.586,600
September 24, 202540.340.6440.6440.6440.31,422
September 23, 202540.3639.4839.4840.5339.4814,100
September 22, 202538.8239.1339.1339.1338.821,823
September 19, 202539.0739.0139.0139.0739.018,305
September 18, 20254039.8139.814039.81806
September 17, 202540.0340.0540.0540.0540.03643
September 16, 202539.239.3539.3539.3539.2570
September 15, 202538.8139393938.811,400
September 12, 20253939393939200
September 11, 202538.7838.6338.6338.7838.631,100
September 10, 202538.538.6238.6238.6638.41,814
September 09, 202537.9537.9537.9537.9537.952,100
September 08, 202537.5337.5337.5337.5337.530
September 05, 202537.9837.6537.6537.9837.65693
September 04, 202537.938383837.9500
September 03, 202538.0137.8737.8738.0137.875,608
September 02, 202538.2338.6638.6638.6638.232,100
August 29, 202538.4938.3238.3238.4938.253,000
August 28, 202538.1838.3938.3938.438.1817,500
August 27, 202538.1838.2838.2838.2838.183,914
August 26, 202537.5937.5937.5937.5937.591,249
August 25, 20253837.9537.953837.82,200
August 22, 202537.4737.8537.8537.8537.476,428
August 21, 202536.4236.4236.4236.4236.420
August 20, 202536.1436.1436.1436.1436.14146
August 19, 202536.4536.4536.1436.4536.45154
August 18, 202536.5536.5536.5536.5536.5510
August 15, 202536.3436.3436.3436.3436.342,306
August 14, 202536.4936.4936.4936.4936.490
August 13, 202536.6936.6936.6936.6936.69100
August 12, 202536.7636.6536.6536.7636.65403
August 11, 202536.9436.9436.9436.9436.94200
August 08, 202537.0536.736.737.0536.7700
August 07, 202537373737370
August 06, 202538.4637.0337.0338.4637.03825
August 05, 202537.1937.1937.1937.2237.19702
August 01, 202537.2536.7436.7437.336.741,129
July 31, 202538.0938.0938.0938.0938.090
July 30, 202538.1338.0938.0938.1337.941,100
July 29, 202537.938.1738.1738.1737.9900
July 28, 202536.6937.8337.8337.8536.691,504
July 25, 202537.3637.2437.2437.437.2608
July 24, 202537.2537.3337.3337.3337.173,200
July 23, 202536.8337.0137.0137.0136.83500
July 22, 202536.4836.4636.4636.4836.34800
July 21, 202536.4536.3236.3236.4536.321,303
July 18, 202536.7836.6636.6636.9836.66600
July 17, 202536.5336.6536.6536.7236.531,101
July 16, 202536.6336.4836.4836.6336.481,400
July 15, 202537.1937.2737.2737.2737.191,811
July 14, 202537.3737.1837.1837.3736.971,036
July 11, 202537.237.2837.2837.2837.2431
July 10, 202536.9136.8636.8636.9136.671,138
July 09, 202536.9537.137.137.136.881,708
July 08, 202536.2736.8736.8736.8736.271,300
July 07, 202536.4536.2736.2736.6236.27620
July 04, 202536.5136.5236.5236.636.511,210
July 03, 202536.636.636.636.636.61,033