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
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
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

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