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
August 15, 2025	36.34	36.34	36.34	36.34	36.34	2,306
August 14, 2025	36.49	36.49	36.49	36.49	36.49	0
August 13, 2025	36.69	36.69	36.69	36.69	36.69	100
August 12, 2025	36.76	36.65	36.65	36.76	36.65	403
August 11, 2025	36.94	36.94	36.94	36.94	36.94	200
August 08, 2025	37.05	36.7	36.7	37.05	36.7	700
August 07, 2025	37	37	37	37	37	0
August 06, 2025	38.46	37.03	37.03	38.46	37.03	825
August 05, 2025	37.19	37.19	37.19	37.22	37.19	702
August 01, 2025	37.25	36.74	36.74	37.3	36.74	1,129
July 31, 2025	38.09	38.09	38.09	38.09	38.09	0
July 30, 2025	38.13	38.09	38.09	38.13	37.94	1,100
July 29, 2025	37.9	38.17	38.17	38.17	37.9	900
July 28, 2025	36.69	37.83	37.83	37.85	36.69	1,504
July 25, 2025	37.36	37.24	37.24	37.4	37.2	608
July 24, 2025	37.25	37.33	37.33	37.33	37.17	3,200
July 23, 2025	36.83	37.01	37.01	37.01	36.83	500
July 22, 2025	36.48	36.46	36.46	36.48	36.34	800
July 21, 2025	36.45	36.32	36.32	36.45	36.32	1,303
July 18, 2025	36.78	36.66	36.66	36.98	36.66	600
July 17, 2025	36.53	36.65	36.65	36.72	36.53	1,101
July 16, 2025	36.63	36.48	36.48	36.63	36.48	1,400
July 15, 2025	37.19	37.27	37.27	37.27	37.19	1,811
July 14, 2025	37.37	37.18	37.18	37.37	36.97	1,036
July 11, 2025	37.2	37.28	37.28	37.28	37.2	431
July 10, 2025	36.91	36.86	36.86	36.91	36.67	1,138
July 09, 2025	36.95	37.1	37.1	37.1	36.88	1,708
July 08, 2025	36.27	36.87	36.87	36.87	36.27	1,300
July 07, 2025	36.45	36.27	36.27	36.62	36.27	620
July 04, 2025	36.51	36.52	36.52	36.6	36.51	1,210
July 03, 2025	36.6	36.6	36.6	36.6	36.6	1,033
July 02, 2025	36.87	36.7	36.7	36.87	36.4	834
June 30, 2025	36.24	36.25	36.25	36.33	36.19	1,330
June 27, 2025	36.65	36.35	36.35	36.72	36.35	628
June 26, 2025	36.4	36.43	36.43	36.43	36.37	1,100
June 25, 2025	36.83	36.57	36.57	36.83	36.54	721
June 24, 2025	36.77	36.65	36.65	37.09	36.65	6,241
June 23, 2025	38.98	38.31	38.31	38.98	38.31	5,300
June 20, 2025	38.72	38.58	38.58	38.72	38.48	2,100
June 19, 2025	38.71	38.66	38.66	38.83	38.66	600
June 18, 2025	38.87	38.39	38.39	38.87	38.39	1,100
June 17, 2025	38.48	38.74	38.74	38.83	38.48	2,345
June 16, 2025	38	38.14	38.14	38.14	37.92	700
June 13, 2025	38.39	38.3	38.3	38.4	37.86	2,300
June 12, 2025	37.16	37.12	37.12	37.16	37.07	306
June 11, 2025	36.32	36.63	36.63	36.63	36.32	801
June 10, 2025	36.36	36.18	36.18	36.4	36.18	534
June 09, 2025	35.72	35.82	35.82	35.85	35.72	5,300
June 06, 2025	35.6	35.56	35.56	35.71	35.56	600
June 05, 2025	35.1	35.19	35.19	35.31	35.05	700
June 04, 2025	35.41	34.86	34.86	35.41	34.8	1,400
June 03, 2025	35	35.47	35.47	35.53	35	823
June 02, 2025	34.92	34.94	34.94	34.94	34.75	735
May 30, 2025	34.5	34.28	34.28	34.5	34.23	1,529
May 29, 2025	34.82	34.86	34.86	34.97	34.82	604
May 28, 2025	35.25	35.07	35.07	35.25	35.07	1,000
May 27, 2025	35.25	35	35	35.25	35	314
May 26, 2025	34.9	35.12	35.12	35.15	34.9	1,338
May 23, 2025	34.65	34.93	34.93	34.93	34.61	512
May 22, 2025	34.78	34.78	34.78	34.78	34.78	200

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