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
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
September 10, 2025	38.5	38.62	38.62	38.66	38.4	1,814
September 09, 2025	37.95	37.95	37.95	37.95	37.95	2,100
September 08, 2025	37.53	37.53	37.53	37.53	37.53	0
September 05, 2025	37.98	37.65	37.65	37.98	37.65	693
September 04, 2025	37.9	38	38	38	37.9	500
September 03, 2025	38.01	37.87	37.87	38.01	37.87	5,608
September 02, 2025	38.23	38.66	38.66	38.66	38.23	2,100
August 29, 2025	38.49	38.32	38.32	38.49	38.25	3,000
August 28, 2025	38.18	38.39	38.39	38.4	38.18	17,500
August 27, 2025	38.18	38.28	38.28	38.28	38.18	3,914
August 26, 2025	37.59	37.59	37.59	37.59	37.59	1,249
August 25, 2025	38	37.95	37.95	38	37.8	2,200
August 22, 2025	37.47	37.85	37.85	37.85	37.47	6,428
August 21, 2025	36.42	36.42	36.42	36.42	36.42	0
August 20, 2025	36.14	36.14	36.14	36.14	36.14	146
August 19, 2025	36.45	36.45	36.14	36.45	36.45	154
August 18, 2025	36.55	36.55	36.55	36.55	36.55	10
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

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